T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	22.300	22.300	22.000	22.000	22.000	7,100
2025-04-29	21.850	22.250	21.750	22.250	22.250	10,759
2025-04-28	22.500	22.500	21.600	21.750	21.750	11,001
2025-04-25	20.500	22.200	20.500	21.900	21.900	31,490
2025-04-24	20.450	20.450	20.450	20.450	20.450	1,996
2025-04-23	20.500	20.500	20.400	20.400	20.400	8,550
2025-04-22	21.500	21.500	20.050	20.150	20.150	17,375
2025-04-21	21.500	21.500	20.900	21.500	21.500	311
2025-04-18	21.400	21.450	21.400	21.450	21.450	2,115
2025-04-17	21.900	22.000	21.400	21.450	21.450	12,181
2025-04-16	22.400	22.450	21.400	22.450	22.450	4,524
2025-04-15	22.500	22.500	20.800	21.600	21.600	20,737
2025-04-14	22.300	22.300	21.900	22.250	22.250	1,460
2025-04-11	22.500	22.600	21.550	21.900	21.900	12,523
2025-04-10	18.800	23.500	18.800	23.500	23.500	64,797
2025-04-09	21.900	21.900	18.550	18.700	18.700	74,676
2025-04-08	22.900	22.900	22.000	22.200	22.200	8,723
2025-04-07	25.650	25.650	22.450	22.900	22.900	84,669
2025-04-02	27.000	27.000	27.000	27.000	27.000	1,052
2025-04-01	26.950	27.200	26.950	27.200	27.200	2,103
2025-03-31	28.000	28.000	26.000	26.100	26.100	22,862
2025-03-28	28.900	28.900	27.000	27.950	27.950	19,406
2025-03-27	29.000	29.000	28.800	28.800	28.800	21
2025-03-26	28.300	28.400	27.800	28.400	28.400	202
2025-03-25	29.000	29.000	27.800	28.300	28.300	9,001
2025-03-24	28.950	28.950	28.950	28.950	28.950	1
2025-03-21	28.900	28.900	27.600	27.600	27.600	7,101
2025-03-20	28.150	28.350	28.150	28.250	28.250	14,100
2025-03-19	29.000	29.000	29.000	29.000	29.000	1
2025-03-18	28.900	28.900	28.850	28.850	28.850	702
2025-03-17	28.200	28.300	28.200	28.300	28.300	11,401
2025-03-14	28.900	28.900	28.900	28.900	28.900	1
2025-03-13	29.000	29.000	28.100	28.100	28.100	11,301
2025-03-12	28.500	28.950	28.000	28.950	28.950	4,103
2025-03-11	28.500	28.500	27.800	28.500	28.500	558
2025-03-10	29.200	29.200	27.900	28.000	28.000	15,474
2025-03-07	28.500	28.500	28.500	28.500	28.500	301
2025-03-06	28.600	28.600	28.000	28.200	28.200	14,486
2025-03-05	29.000	29.000	28.050	28.500	28.500	19,208
2025-03-04	28.900	29.000	28.500	29.000	29.000	7,003
2025-03-03	29.000	29.000	28.250	28.600	28.600	902
2025-02-27	28.950	28.950	28.200	28.200	28.200	10,582
2025-02-26	28.950	28.950	28.800	28.900	28.900	8,201
2025-02-25	29.000	29.150	28.400	28.600	28.600	15,002
2025-02-24	28.900	29.050	28.800	28.900	28.900	22,002
2025-02-21	28.500	28.800	28.400	28.700	28.700	18,202
2025-02-20	28.400	28.450	28.400	28.450	28.450	3,001
2025-02-19	28.400	28.450	28.000	28.100	28.100	22,624
2025-02-18	28.000	29.000	28.000	29.000	29.000	3,226
2025-02-17	29.300	29.300	29.300	29.300	29.300	1
2025-02-14	28.500	28.500	28.050	28.150	28.150	18,054
2025-02-13	29.050	29.400	28.150	28.150	28.150	37,111
2025-02-12	28.950	29.150	28.200	29.100	29.100	20,271
2025-02-11	29.000	29.000	28.100	29.000	29.000	31
2025-02-10	28.950	29.050	28.000	29.000	29.000	25,392
2025-02-07	30.050	30.050	30.050	30.050	30.050	281
2025-02-06	30.000	30.050	28.950	30.050	30.050	11,342
2025-02-05	29.950	30.000	28.950	30.000	30.000	6,161
2025-02-04	29.600	29.600	29.400	29.600	29.600	3,093
2025-02-03	29.950	29.950	29.550	29.600	29.600	5,323

← NewerPage 7 of 21 · 1,215 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.