T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	26.600	26.600	26.600	26.600	26.600	150
2025-07-23	26.600	26.600	26.600	26.600	26.600	10
2025-07-22	26.350	26.950	26.000	26.100	26.100	24,100
2025-07-21	27.000	27.000	27.000	27.000	27.000	1
2025-07-18	28.600	28.600	26.400	26.900	26.900	25,124
2025-07-17	28.650	28.650	27.300	28.650	28.650	1,002
2025-07-16	26.100	28.400	26.100	28.400	28.400	21,000
2025-07-15	26.100	26.100	26.100	26.100	26.100	1
2025-07-14	25.850	25.850	24.900	25.850	25.850	5,097
2025-07-11	26.050	26.050	26.050	26.050	26.050	20
2025-07-10	26.000	26.000	26.000	26.000	26.000	0
2025-07-09	26.000	26.000	26.000	26.000	26.000	0
2025-07-08	26.000	26.000	26.000	26.000	26.000	23
2025-07-07	27.200	27.200	25.750	25.750	25.750	12,001
2025-07-04	27.000	27.000	27.000	27.000	27.000	1
2025-07-03	26.700	26.700	26.700	26.700	26.700	1
2025-07-02	26.400	26.600	26.200	26.600	26.600	4,001
2025-07-01	27.500	27.700	26.800	27.700	27.700	1,502
2025-06-30	27.700	27.700	26.550	27.500	27.500	5,003
2025-06-27	27.750	27.750	26.550	27.550	27.550	4,053
2025-06-26	26.200	27.550	26.200	27.550	27.550	12,883
2025-06-25	26.200	26.200	25.200	25.200	25.200	31
2025-06-24	25.550	25.850	25.550	25.850	25.850	2,606
2025-06-23	25.800	25.800	24.800	24.800	24.800	101
2025-06-20	25.500	25.800	24.800	25.800	25.800	7,115
2025-06-19	26.800	26.800	25.500	25.500	25.500	12,183
2025-06-18	27.000	27.000	26.850	26.950	26.950	14,265
2025-06-17	27.400	28.350	27.400	27.500	27.500	18,114
2025-06-16	27.900	27.900	27.750	27.850	27.850	4,015
2025-06-13	28.100	28.100	28.100	28.100	28.100	0
2025-06-12	28.150	28.250	28.100	28.100	28.100	9,014
2025-06-11	27.350	28.400	27.350	28.400	28.400	1,018
2025-06-10	27.350	27.950	27.350	27.950	27.950	9,053
2025-06-09	28.300	28.300	27.900	28.000	28.000	12,292
2025-06-06	27.050	27.050	27.050	27.050	27.050	0
2025-06-05	27.900	28.350	27.050	27.050	27.050	27,423
2025-06-04	28.250	28.400	27.800	27.800	27.800	17,240
2025-06-03	29.650	29.650	27.000	28.300	28.300	32,030
2025-06-02	28.800	29.650	28.400	29.450	29.450	13,241
2025-05-29	28.800	29.200	28.500	29.050	29.050	17,122
2025-05-28	29.800	30.850	28.850	28.850	28.850	21,918
2025-05-27	29.600	29.650	28.800	29.650	29.650	12,500
2025-05-26	28.750	33.150	27.550	29.550	29.550	95,275
2025-05-23	28.600	28.600	26.950	28.100	28.100	11,385
2025-05-22	26.100	27.000	26.000	26.950	26.950	11,010
2025-05-21	26.950	26.950	25.650	26.000	26.000	31,071
2025-05-20	26.600	27.750	26.500	26.500	26.500	42,990
2025-05-19	24.300	26.200	24.150	26.200	26.200	30,320
2025-05-16	23.450	24.400	23.200	24.000	24.000	19,375
2025-05-15	23.450	23.450	22.350	23.400	23.400	4,850
2025-05-14	23.450	24.050	22.800	23.000	23.000	23,410
2025-05-13	22.450	23.600	22.450	22.900	22.900	32,559
2025-05-12	22.200	22.200	21.350	22.150	22.150	37,012
2025-05-09	22.200	22.400	21.400	22.050	22.050	11,090
2025-05-08	22.000	22.400	21.950	22.050	22.050	26,434
2025-05-07	21.800	21.800	21.800	21.800	21.800	10
2025-05-06	21.550	21.600	21.000	21.600	21.600	9,850
2025-05-05	22.600	22.600	21.500	21.550	21.550	17,977
2025-05-02	22.450	22.500	22.350	22.500	22.500	4,601
2025-04-30	22.300	22.300	22.000	22.000	22.000	7,100

← NewerPage 6 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.