T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	32.100	32.100	31.200	31.500	31.500	7,152
2024-10-25	31.900	31.900	31.300	31.900	31.900	1,092
2024-10-24	33.050	33.050	31.400	31.800	31.800	27,603
2024-10-23	32.100	33.050	32.050	33.050	33.050	21,243
2024-10-22	32.100	32.100	31.400	32.100	32.100	16,503
2024-10-21	32.000	32.100	32.000	32.100	32.100	9,902
2024-10-18	32.000	32.100	31.400	32.100	32.100	24,633
2024-10-17	32.200	32.200	32.000	32.000	32.000	2,003
2024-10-16	32.200	32.200	32.200	32.200	32.200	1
2024-10-15	33.150	33.150	31.800	32.100	32.100	1,101
2024-10-14	33.150	33.150	31.900	32.000	32.000	12,117
2024-10-11	33.000	33.000	33.000	33.000	33.000	1,002
2024-10-09	33.400	33.400	31.300	32.000	32.000	41,828
2024-10-08	34.200	34.200	32.850	32.850	32.850	10,510
2024-10-07	34.550	34.750	34.000	34.150	34.150	7,933
2024-10-04	34.500	34.500	33.400	34.150	34.150	13,713
2024-10-01	34.650	34.750	33.250	34.500	34.500	24,019
2024-09-30	35.700	35.700	33.850	34.600	34.600	19,432
2024-09-27	32.900	36.150	32.900	35.600	35.600	205,960
2024-09-26	33.350	33.650	30.900	33.550	33.550	50,419
2024-09-25	34.500	35.000	33.150	33.650	33.650	97,491
2024-09-24	30.800	32.600	29.700	32.550	32.550	91,667
2024-09-23	30.700	30.900	30.050	30.050	30.050	21,602
2024-09-20	30.400	30.600	30.300	30.600	30.600	5,001
2024-09-19	30.100	30.600	30.000	30.600	30.600	26,128
2024-09-18	30.900	31.500	29.900	30.100	30.100	31,214
2024-09-16	30.300	30.900	30.200	30.900	30.900	20,303
2024-09-13	29.800	30.450	29.750	29.950	29.950	29,886
2024-09-12	29.100	29.800	28.500	29.800	29.800	11,213
2024-09-11	28.500	29.100	28.450	29.100	29.100	36,003
2024-09-10	28.050	28.050	27.800	27.800	27.800	12,460
2024-09-09	28.000	28.100	28.000	28.050	28.050	16,490
2024-09-06	28.600	29.000	28.600	28.950	28.950	1,002
2024-09-05	28.600	28.600	28.100	28.600	28.600	1,042
2024-09-04	28.900	29.000	28.500	28.650	28.650	28,403
2024-09-03	28.900	29.450	28.900	29.450	29.450	1,001
2024-09-02	29.600	29.600	29.600	29.600	29.600	1
2024-08-30	28.800	29.250	28.200	29.250	29.250	26,326
2024-08-29	28.800	28.800	28.800	28.800	28.800	1,503
2024-08-28	28.700	28.900	28.300	28.900	28.900	4,005
2024-08-27	29.100	29.100	28.600	28.700	28.700	21,013
2024-08-26	28.700	29.800	28.500	28.900	28.900	20,804
2024-08-23	28.700	28.700	27.950	27.950	27.950	1,502
2024-08-22	30.100	30.100	27.000	28.800	28.800	142,847
2024-08-21	30.300	30.300	28.750	30.100	30.100	52,414
2024-08-20	29.950	29.950	29.950	29.950	29.950	2,051
2024-08-19	30.100	30.100	29.100	29.150	29.150	2,106
2024-08-16	29.650	29.700	29.600	29.600	29.600	23,390
2024-08-15	29.650	29.650	29.650	29.650	29.650	501
2024-08-14	29.800	29.800	28.900	29.600	29.600	1,723
2024-08-13	28.900	29.850	28.900	29.850	29.850	1,169
2024-08-12	29.900	29.900	29.900	29.900	29.900	1
2024-08-09	29.400	29.850	29.000	29.850	29.850	3,928
2024-08-08	29.450	29.500	28.500	28.500	28.500	6,353
2024-08-07	29.000	29.350	28.450	29.350	29.350	6,773
2024-08-06	28.700	29.000	27.750	29.000	29.000	53,912
2024-08-05	29.000	29.750	28.050	28.500	28.500	45,689
2024-08-02	30.500	30.500	29.100	30.450	30.450	11,003
2024-08-01	30.500	30.500	30.450	30.450	30.450	3
2024-07-31	30.000	30.400	29.000	30.300	30.300	21,603

← NewerPage 9 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.