T-Conn Precision Corporation (TPEX:6833)
Taiwan · Delayed Price · Currency is TWD 25.05
+0.75 (3.09%)
Sep 17, 2025, 9:05 AM CST
T-Conn Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 3.09% | 500 |
| Sep 16, 2025 | 24.55 | 25.00 | 24.30 | 24.30 | 24.30 | -2.80% | 6,595 |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.20% | 830 |
| Sep 12, 2025 | 25.15 | 25.15 | 24.95 | 25.05 | 25.05 | 0.80% | 7,559 |
| Sep 11, 2025 | 24.85 | 25.25 | 24.85 | 24.85 | 24.85 | -0.60% | 4,750 |
| Sep 10, 2025 | 25.30 | 25.30 | 24.55 | 25.00 | 25.00 | -0.79% | 15,340 |
| Sep 9, 2025 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | -0.40% | 5,185 |
| Sep 8, 2025 | 24.65 | 25.40 | 24.60 | 25.30 | 25.30 | -2.13% | 7,107 |
| Sep 5, 2025 | 25.75 | 25.85 | 24.60 | 25.85 | 25.85 | 0.19% | 38,339 |
| Sep 4, 2025 | 24.70 | 27.05 | 24.70 | 25.80 | 25.80 | 4.45% | 40,466 |
| Sep 3, 2025 | 24.10 | 24.75 | 24.10 | 24.70 | 24.70 | 2.92% | 5,687 |
| Sep 2, 2025 | 24.65 | 24.65 | 24.00 | 24.00 | 24.00 | -0.41% | 14,459 |
| Sep 1, 2025 | 25.05 | 25.05 | 24.10 | 24.10 | 24.10 | -3.60% | 14,187 |
| Aug 29, 2025 | 24.95 | 25.10 | 24.90 | 25.00 | 25.00 | 2.04% | 20,020 |
| Aug 28, 2025 | 24.10 | 24.80 | 24.10 | 24.50 | 24.50 | -0.41% | 12,560 |
| Aug 27, 2025 | 24.70 | 24.80 | 24.60 | 24.60 | 24.60 | 2.07% | 10,900 |
| Aug 26, 2025 | 24.20 | 24.70 | 24.10 | 24.10 | 24.10 | 0.42% | 9,200 |
| Aug 25, 2025 | 24.70 | 24.70 | 23.70 | 24.00 | 24.00 | -0.83% | 13,397 |
| Aug 22, 2025 | 24.70 | 24.70 | 24.10 | 24.20 | 24.20 | -2.02% | 8,084 |
| Aug 21, 2025 | 24.70 | 24.80 | 23.90 | 24.70 | 24.70 | - | 6,214 |
| Aug 20, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.49% | 228 |
| Aug 19, 2025 | 24.10 | 25.10 | 24.05 | 24.10 | 24.10 | -2.23% | 41,149 |
| Aug 18, 2025 | 24.80 | 24.90 | 24.55 | 24.65 | 24.65 | -3.71% | 42,144 |
| Aug 15, 2025 | 25.10 | 25.60 | 24.10 | 25.60 | 25.60 | 1.99% | 46,398 |
| Aug 14, 2025 | 24.85 | 25.10 | 24.25 | 25.10 | 25.10 | 0.80% | 41,986 |
| Aug 13, 2025 | 24.95 | 25.00 | 24.90 | 24.90 | 24.90 | -3.11% | 13,021 |
| Aug 12, 2025 | 25.95 | 26.05 | 25.60 | 25.70 | 25.70 | -4.64% | 34,552 |
| Aug 11, 2025 | 26.30 | 26.95 | 25.75 | 26.95 | 26.95 | -0.37% | 26,280 |
| Aug 8, 2025 | 26.40 | 27.05 | 26.40 | 27.05 | 27.05 | -0.73% | 9,676 |
| Aug 7, 2025 | 27.15 | 27.25 | 27.00 | 27.25 | 27.25 | 0.74% | 30,076 |
| Aug 6, 2025 | 26.00 | 27.10 | 25.90 | 27.05 | 27.05 | -0.18% | 28,168 |
| Aug 5, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.37% | 2,431 |
| Aug 4, 2025 | 27.15 | 27.25 | 27.10 | 27.20 | 27.20 | -0.55% | 8,000 |
| Aug 1, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.18% | 1 |
| Jul 31, 2025 | 27.30 | 27.30 | 26.90 | 27.30 | 27.30 | 1.11% | 3,011 |
| Jul 30, 2025 | 27.00 | 27.25 | 27.00 | 27.00 | 27.00 | 3.85% | 9,500 |
| Jul 29, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -1.89% | 3,000 |
| Jul 28, 2025 | 26.55 | 26.60 | 26.50 | 26.50 | 26.50 | 1.73% | 10,000 |
| Jul 25, 2025 | 25.95 | 26.60 | 25.95 | 26.05 | 26.05 | -2.07% | 24,679 |
| Jul 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 150 |
| Jul 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.92% | 10 |
| Jul 22, 2025 | 26.35 | 26.95 | 26.00 | 26.10 | 26.10 | -3.33% | 24,100 |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 1 |
| Jul 18, 2025 | 28.60 | 28.60 | 26.40 | 26.50 | 26.50 | -7.50% | 26,125 |
| Jul 17, 2025 | 28.65 | 28.65 | 27.30 | 28.65 | 28.65 | 0.88% | 1,002 |
| Jul 16, 2025 | 26.10 | 28.40 | 26.10 | 28.40 | 28.40 | 8.81% | 21,000 |
| Jul 15, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.97% | 1 |
| Jul 14, 2025 | 25.85 | 25.85 | 24.90 | 25.85 | 25.85 | -0.77% | 5,097 |
| Jul 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | 20 |
| Jul 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |