T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.100	27.100	25.950	26.100	26.100	51,586
2025-10-20	27.400	27.550	26.600	26.800	26.800	37,505
2025-10-17	26.400	27.400	26.300	27.350	27.350	18,298
2025-10-16	28.700	28.700	27.300	27.500	27.500	13,967
2025-10-15	28.850	30.100	28.200	28.300	28.300	52,170
2025-10-14	30.100	30.100	26.650	28.850	28.850	62,093
2025-10-13	29.000	29.100	29.000	29.100	29.100	5,000
2025-10-09	30.400	30.400	29.850	30.000	30.000	22,662
2025-10-08	30.400	30.850	30.200	30.400	30.400	24,057
2025-10-07	31.100	31.650	30.000	30.150	30.150	76,669
2025-10-03	28.800	33.400	28.800	31.400	31.400	141,489
2025-10-02	27.250	28.850	27.250	28.100	28.100	38,524
2025-10-01	27.250	27.250	26.400	27.200	27.200	23,199
2025-09-30	27.100	27.100	26.500	27.000	27.000	12,300
2025-09-26	25.850	27.000	25.800	25.900	25.900	17,202
2025-09-25	26.650	27.100	25.900	26.950	26.950	19,642
2025-09-24	27.150	27.150	25.900	26.000	26.000	19,740
2025-09-23	26.500	27.100	26.500	27.100	27.100	2,001
2025-09-22	28.000	28.000	26.800	27.100	27.100	39,320
2025-09-19	25.100	28.000	25.100	28.000	28.000	42,450
2025-09-18	25.200	25.300	25.100	25.100	25.100	16,955
2025-09-17	25.050	25.050	25.050	25.050	25.050	500
2025-09-16	24.550	25.000	24.300	24.300	24.300	6,595
2025-09-15	25.000	25.000	25.000	25.000	25.000	830
2025-09-12	25.150	25.150	24.950	25.050	25.050	7,559
2025-09-11	24.850	25.250	24.850	25.250	25.250	4,600
2025-09-10	25.300	25.300	24.550	25.000	25.000	15,340
2025-09-09	25.100	25.300	25.100	25.200	25.200	5,185
2025-09-08	24.650	25.400	24.600	25.300	25.300	6,995
2025-09-05	25.750	25.850	24.600	25.850	25.850	38,339
2025-09-04	24.700	27.050	24.700	27.050	27.050	39,466
2025-09-03	24.100	24.750	24.100	24.700	24.700	5,687
2025-09-02	24.650	24.650	24.000	24.000	24.000	14,459
2025-09-01	25.050	25.050	24.100	24.100	24.100	14,187
2025-08-29	24.950	25.100	24.950	24.950	24.950	12,020
2025-08-28	24.100	24.800	24.100	24.500	24.500	12,560
2025-08-27	24.700	24.800	24.600	24.600	24.600	10,900
2025-08-26	24.200	24.700	24.100	24.100	24.100	9,200
2025-08-25	24.700	24.700	23.700	24.000	24.000	13,187
2025-08-22	24.700	24.700	24.700	24.700	24.700	0
2025-08-21	24.700	24.800	23.900	24.700	24.700	6,214
2025-08-20	24.700	24.700	24.700	24.700	24.700	228
2025-08-19	24.100	25.100	24.050	24.100	24.100	39,149
2025-08-18	24.800	24.900	24.550	24.600	24.600	29,135
2025-08-15	25.100	25.100	24.100	25.000	25.000	46,389
2025-08-14	24.850	25.100	24.250	25.100	25.100	37,986
2025-08-13	24.950	25.000	24.900	24.900	24.900	13,021
2025-08-12	25.950	26.050	25.600	25.750	25.750	25,525
2025-08-11	26.300	26.950	25.750	26.950	26.950	26,280
2025-08-08	26.400	27.050	26.400	27.050	27.050	9,676
2025-08-07	27.150	27.250	27.000	27.250	27.250	30,076
2025-08-06	26.000	27.100	25.900	27.050	27.050	28,168
2025-08-05	27.100	27.100	27.100	27.100	27.100	2,431
2025-08-04	27.150	27.250	27.100	27.200	27.200	8,000
2025-08-01	27.300	27.300	27.300	27.300	27.300	0
2025-07-31	27.300	27.300	26.900	27.300	27.300	3,011
2025-07-30	27.000	27.250	27.000	27.000	27.000	9,500
2025-07-29	27.200	27.200	26.000	26.000	26.000	3,000
2025-07-28	26.550	26.600	26.500	26.500	26.500	10,000
2025-07-25	25.950	26.600	25.950	26.050	26.050	24,679

← NewerPage 5 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.