T-Conn Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 21.500 | 22.100 | 21.500 | 22.100 | 22.100 | 1,001 |
| 2026-01-15 | 22.200 | 22.200 | 21.400 | 21.900 | 21.900 | 16,395 |
| 2026-01-14 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 14,076 |
| 2026-01-13 | 22.500 | 22.500 | 21.650 | 22.000 | 22.000 | 8,274 |
| 2026-01-12 | 21.800 | 22.400 | 21.800 | 22.400 | 22.400 | 3,202 |
| 2026-01-09 | 23.200 | 23.200 | 22.050 | 22.700 | 22.700 | 7,176 |
| 2026-01-08 | 23.250 | 23.250 | 22.400 | 23.200 | 23.200 | 15,046 |
| 2026-01-07 | 23.250 | 23.250 | 22.200 | 22.700 | 22.700 | 8,356 |
| 2026-01-06 | 23.150 | 23.150 | 22.200 | 23.150 | 23.150 | 3,223 |
| 2026-01-05 | 23.100 | 23.100 | 22.400 | 22.500 | 22.500 | 4,422 |
| 2026-01-02 | 23.050 | 23.050 | 22.900 | 23.050 | 23.050 | 3,008 |
| 2025-12-31 | 23.000 | 23.000 | 22.000 | 23.000 | 23.000 | 1,267 |
| 2025-12-30 | 23.100 | 23.100 | 22.700 | 22.800 | 22.800 | 4,002 |
| 2025-12-29 | 22.700 | 23.150 | 22.000 | 23.100 | 23.100 | 9,071 |
| 2025-12-26 | 23.150 | 23.150 | 22.000 | 22.000 | 22.000 | 6,305 |
| 2025-12-24 | 22.600 | 23.100 | 22.600 | 22.700 | 22.700 | 2,251 |
| 2025-12-23 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 1 |
| 2025-12-22 | 23.150 | 23.150 | 22.150 | 22.150 | 22.150 | 201 |
| 2025-12-19 | 22.600 | 23.150 | 22.600 | 23.150 | 23.150 | 1,001 |
| 2025-12-18 | 22.500 | 22.700 | 22.400 | 22.550 | 22.550 | 21,102 |
| 2025-12-17 | 23.650 | 23.650 | 22.400 | 22.600 | 22.600 | 26,595 |
| 2025-12-16 | 23.650 | 23.650 | 22.500 | 23.650 | 23.650 | 1,053 |
| 2025-12-15 | 23.250 | 23.600 | 22.550 | 23.100 | 23.100 | 23,051 |
| 2025-12-12 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 32 |
| 2025-12-11 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 0 |
| 2025-12-10 | 23.500 | 23.500 | 22.950 | 22.950 | 22.950 | 13,146 |
| 2025-12-09 | 23.350 | 23.350 | 22.450 | 23.350 | 23.350 | 1,663 |
| 2025-12-08 | 22.300 | 23.350 | 22.300 | 23.350 | 23.350 | 9,019 |
| 2025-12-05 | 21.500 | 22.000 | 21.500 | 21.800 | 21.800 | 22,564 |
| 2025-12-04 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 136 |
| 2025-12-03 | 21.900 | 22.500 | 21.900 | 22.500 | 22.500 | 5,823 |
| 2025-12-02 | 21.850 | 22.050 | 21.850 | 21.950 | 21.950 | 11,722 |
| 2025-12-01 | 21.850 | 21.950 | 21.700 | 21.950 | 21.950 | 4,804 |
| 2025-11-28 | 22.700 | 22.700 | 21.700 | 22.000 | 22.000 | 23,317 |
| 2025-11-27 | 22.800 | 22.800 | 21.850 | 22.700 | 22.700 | 2,404 |
| 2025-11-26 | 22.700 | 22.800 | 22.500 | 22.800 | 22.800 | 2,342 |
| 2025-11-25 | 22.600 | 22.600 | 22.000 | 22.500 | 22.500 | 149 |
| 2025-11-24 | 22.800 | 22.800 | 21.750 | 22.500 | 22.500 | 22,552 |
| 2025-11-21 | 23.000 | 23.000 | 22.000 | 22.800 | 22.800 | 4,374 |
| 2025-11-20 | 23.000 | 23.000 | 22.800 | 22.800 | 22.800 | 2,913 |
| 2025-11-19 | 23.250 | 23.250 | 22.100 | 23.000 | 23.000 | 13,302 |
| 2025-11-18 | 23.250 | 23.250 | 22.250 | 23.250 | 23.250 | 221 |
| 2025-11-17 | 24.200 | 24.200 | 23.000 | 23.250 | 23.250 | 26,675 |
| 2025-11-14 | 24.200 | 24.200 | 24.100 | 24.100 | 24.100 | 209 |
| 2025-11-13 | 24.300 | 24.300 | 24.000 | 24.100 | 24.100 | 13,599 |
| 2025-11-12 | 24.050 | 24.300 | 23.900 | 24.100 | 24.100 | 7,555 |
| 2025-11-11 | 24.550 | 24.650 | 24.000 | 24.050 | 24.050 | 9,652 |
| 2025-11-10 | 24.900 | 24.900 | 23.650 | 24.300 | 24.300 | 29,162 |
| 2025-11-07 | 25.800 | 26.100 | 25.000 | 25.100 | 25.100 | 16,549 |
| 2025-11-06 | 25.100 | 26.100 | 25.000 | 25.100 | 25.100 | 18,202 |
| 2025-11-05 | 26.050 | 26.050 | 25.000 | 25.100 | 25.100 | 9,020 |
| 2025-11-04 | 26.200 | 26.200 | 25.000 | 25.300 | 25.300 | 21,279 |
| 2025-11-03 | 26.200 | 26.200 | 25.600 | 25.600 | 25.600 | 24,358 |
| 2025-10-31 | 26.300 | 26.300 | 26.100 | 26.100 | 26.100 | 6,750 |
| 2025-10-30 | 27.400 | 27.400 | 26.000 | 26.150 | 26.150 | 11,302 |
| 2025-10-29 | 26.200 | 27.350 | 26.200 | 27.350 | 27.350 | 61,303 |
| 2025-10-28 | 27.500 | 27.500 | 25.700 | 25.700 | 25.700 | 52,554 |
| 2025-10-27 | 26.450 | 27.800 | 26.450 | 27.200 | 27.200 | 33,234 |
| 2025-10-23 | 25.600 | 26.200 | 25.600 | 26.200 | 26.200 | 2,324 |
| 2025-10-22 | 26.200 | 27.100 | 25.500 | 25.800 | 25.800 | 24,093 |
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.