T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	30.300	30.300	29.100	29.550	29.550	13,004
2025-01-21	28.950	30.300	28.950	30.100	30.100	2,524
2025-01-20	30.100	30.100	28.950	28.950	28.950	1,787
2025-01-17	30.100	30.100	30.100	30.100	30.100	6
2025-01-16	30.100	30.100	30.100	30.100	30.100	1
2025-01-15	29.100	29.450	29.050	29.300	29.300	10,001
2025-01-14	30.000	30.000	30.000	30.000	30.000	1
2025-01-13	30.600	30.600	28.900	29.250	29.250	41,253
2025-01-10	31.950	31.950	30.600	30.600	30.600	1,201
2025-01-09	32.000	32.000	30.450	31.300	31.300	10,055
2025-01-08	32.350	32.350	31.350	32.000	32.000	4,465
2025-01-07	32.550	32.550	31.400	32.300	32.300	17,454
2025-01-06	30.150	32.600	30.150	32.000	32.000	86,094
2025-01-03	30.150	30.150	29.300	29.500	29.500	7,286
2025-01-02	30.250	30.250	29.250	30.150	30.150	16,108
2024-12-31	30.350	30.350	29.300	30.250	30.250	7,104
2024-12-30	30.350	30.350	29.300	30.350	30.350	12,053
2024-12-27	29.400	30.750	29.400	30.150	30.150	3,452
2024-12-26	29.100	30.650	27.950	29.450	29.450	60,159
2024-12-25	29.350	29.350	29.350	29.350	29.350	2
2024-12-24	29.250	29.250	28.000	29.100	29.100	8,052
2024-12-23	29.450	29.450	28.350	29.050	29.050	15,661
2024-12-20	29.050	29.050	29.050	29.050	29.050	1
2024-12-19	29.050	29.050	28.200	29.050	29.050	1,220
2024-12-18	29.050	29.050	29.050	29.050	29.050	1
2024-12-17	29.000	29.000	28.300	28.950	28.950	6,102
2024-12-16	29.000	29.000	28.400	28.800	28.800	7,801
2024-12-13	29.600	30.000	28.500	28.500	28.500	20,405
2024-12-12	29.500	29.550	28.900	29.000	29.000	4,152
2024-12-11	29.500	29.500	29.000	29.500	29.500	1,502
2024-12-10	29.450	29.450	29.450	29.450	29.450	1
2024-12-09	29.500	29.500	28.900	29.100	29.100	1,081
2024-12-06	29.450	29.450	28.900	29.350	29.350	1,585
2024-12-05	29.500	29.500	28.550	28.550	28.550	2,336
2024-12-04	29.500	29.500	28.500	29.300	29.300	22
2024-12-03	29.500	29.500	29.500	29.500	29.500	0
2024-12-02	29.450	29.500	29.000	29.500	29.500	26,003
2024-11-29	29.400	29.400	29.400	29.400	29.400	1,100
2024-11-28	29.400	29.400	29.400	29.400	29.400	1,001
2024-11-27	29.400	29.400	29.400	29.400	29.400	801
2024-11-26	29.400	29.400	29.400	29.400	29.400	1,001
2024-11-25	28.900	29.400	28.900	29.400	29.400	2
2024-11-22	29.300	29.300	28.050	29.300	29.300	2,003
2024-11-21	29.200	29.200	29.200	29.200	29.200	1
2024-11-20	29.000	29.000	29.000	29.000	29.000	0
2024-11-19	29.050	29.050	28.400	29.000	29.000	5,022
2024-11-18	29.000	29.200	28.000	28.000	28.000	22,582
2024-11-15	28.300	29.200	28.300	29.200	29.200	24,565
2024-11-14	28.050	28.300	27.600	28.300	28.300	106,937
2024-11-13	29.500	29.500	28.000	28.150	28.150	42,982
2024-11-12	30.850	30.850	28.850	28.850	28.850	30,662
2024-11-11	29.950	30.050	28.550	29.950	29.950	24,210
2024-11-08	31.000	31.050	29.950	31.050	31.050	14,004
2024-11-07	30.000	30.600	29.900	30.200	30.200	30,001
2024-11-06	31.000	31.000	30.500	30.900	30.900	6,002
2024-11-05	31.600	31.600	30.800	30.800	30.800	17,052
2024-11-04	32.100	32.100	30.950	30.950	30.950	3,001
2024-11-01	31.850	31.850	31.750	31.850	31.850	4,001
2024-10-30	31.900	32.200	31.900	32.100	32.100	5,502
2024-10-29	31.900	31.900	31.200	31.850	31.850	5,503

← NewerPage 8 of 21 · 1,218 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.