T-Conn Precision Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.000	31.050	27.200	28.000	28.000	289,803
2026-04-23	30.500	32.800	27.900	30.600	30.600	709,791
2026-04-22	29.000	29.600	28.400	29.600	29.600	349,864
2026-04-21	29.050	29.300	27.650	28.500	28.500	188,954
2026-04-20	29.250	29.250	27.450	28.000	28.000	145,357
2026-04-17	28.200	28.300	26.600	28.250	28.250	123,880
2026-04-16	28.300	29.300	26.400	27.900	27.900	193,364
2026-04-15	24.100	27.600	24.100	27.400	27.400	154,305
2026-04-14	24.050	24.300	23.200	24.000	24.000	29,018
2026-04-13	24.200	24.200	23.250	23.500	23.500	44,825
2026-04-10	24.000	24.050	23.400	23.400	23.400	5,379
2026-04-09	23.900	23.900	23.800	23.800	23.800	6,000
2026-04-08	24.600	24.600	23.500	23.500	23.500	23,420
2026-04-07	24.700	24.700	24.550	24.550	24.550	8,852
2026-04-02	24.800	24.800	23.200	24.700	24.700	48,984
2026-04-01	24.050	24.700	23.600	24.700	24.700	13,997
2026-03-31	25.550	25.550	23.750	24.400	24.400	38,501
2026-03-30	25.500	25.500	24.400	25.500	25.500	40,241
2026-03-27	26.900	26.900	25.500	26.100	26.100	35,441
2026-03-26	26.200	31.450	25.900	26.700	26.700	229,314
2026-03-25	23.900	28.400	23.000	27.150	27.150	136,443
2026-03-24	23.850	23.900	23.650	23.900	23.900	14,189
2026-03-23	23.400	23.600	23.300	23.550	23.550	7,004
2026-03-20	23.400	23.400	23.100	23.200	23.200	8,001
2026-03-19	23.350	23.350	22.350	22.900	22.900	20,050
2026-03-18	23.950	24.150	23.300	24.100	24.100	70,211
2026-03-17	24.850	24.900	23.600	23.800	23.800	89,151
2026-03-16	22.650	25.600	22.600	24.650	24.650	71,531
2026-03-13	21.850	21.850	20.800	21.700	21.700	40,702
2026-03-12	21.800	21.800	20.950	21.500	21.500	5,548
2026-03-11	21.500	21.700	21.400	21.500	21.500	33,250
2026-03-10	21.050	21.150	20.400	20.900	20.900	21,181
2026-03-09	21.150	21.500	20.050	20.900	20.900	37,154
2026-03-06	21.950	22.050	21.950	22.050	22.050	26,211
2026-03-05	21.900	22.500	21.400	21.950	21.950	73,544
2026-03-04	25.100	25.100	22.000	22.500	22.500	32,600
2026-03-03	25.000	25.100	24.300	25.100	25.100	23,358
2026-03-02	25.000	25.000	24.000	24.850	24.850	15,256
2026-02-26	26.000	26.000	24.500	25.000	25.000	19,305
2026-02-25	25.350	25.500	25.000	25.450	25.450	8,300
2026-02-24	27.750	28.100	25.500	25.900	25.900	47,129
2026-02-23	26.900	28.050	26.250	28.050	28.050	42,385
2026-02-11	28.650	28.650	25.200	26.900	26.900	158,717
2026-02-10	26.950	29.400	26.950	28.650	28.650	311,801
2026-02-09	26.200	27.550	26.200	27.200	27.200	74,858
2026-02-06	27.250	27.500	26.200	27.100	27.100	57,501
2026-02-05	26.200	27.700	26.000	27.350	27.350	120,028
2026-02-04	23.150	27.300	23.000	27.100	27.100	203,349
2026-02-03	23.200	23.200	22.150	23.150	23.150	20,104
2026-02-02	23.300	23.300	22.500	23.000	23.000	6,063
2026-01-30	23.150	23.300	22.800	23.100	23.100	9,461
2026-01-29	23.100	23.150	22.150	23.100	23.100	26,423
2026-01-28	22.900	23.050	22.100	22.600	22.600	22,355
2026-01-27	22.600	22.600	21.850	22.300	22.300	24,784
2026-01-26	22.100	22.600	21.850	22.200	22.200	19,075
2026-01-23	22.000	22.100	21.800	22.100	22.100	4,186
2026-01-22	22.000	22.000	21.500	21.700	21.700	15,253
2026-01-21	22.100	22.100	21.100	21.850	21.850	10,833
2026-01-20	22.000	22.000	21.100	22.000	22.000	18,039
2026-01-19	22.200	22.200	21.400	21.950	21.950	5,112

← NewerPage 3 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	1.0516 TWD
2022-08-25	3.4723 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.