T-Conn Precision Corporation (TPEX:6833)
Taiwan · Delayed Price · Currency is TWD 26.90
-2.35 (-8.03%)
At close: Feb 11, 2026
T-Conn Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 28.65 | 28.65 | 25.20 | 26.90 | 26.90 | -8.03% | 158,717 |
| Feb 10, 2026 | 26.95 | 29.40 | 26.95 | 29.25 | 29.25 | 7.54% | 315,805 |
| Feb 9, 2026 | 26.20 | 27.55 | 26.20 | 27.20 | 27.20 | 1.49% | 75,361 |
| Feb 6, 2026 | 27.25 | 27.50 | 26.20 | 26.80 | 26.80 | -2.01% | 73,705 |
| Feb 5, 2026 | 26.20 | 27.70 | 26.00 | 27.35 | 27.35 | 0.74% | 121,028 |
| Feb 4, 2026 | 23.15 | 27.30 | 23.00 | 27.15 | 27.15 | 17.28% | 209,861 |
| Feb 3, 2026 | 23.20 | 23.20 | 22.15 | 23.15 | 23.15 | 0.65% | 20,104 |
| Feb 2, 2026 | 23.30 | 23.30 | 22.50 | 23.00 | 23.00 | -0.43% | 6,063 |
| Jan 30, 2026 | 23.15 | 23.30 | 22.80 | 23.10 | 23.10 | - | 9,490 |
| Jan 29, 2026 | 23.10 | 23.15 | 22.15 | 23.10 | 23.10 | 2.21% | 26,423 |
| Jan 28, 2026 | 22.90 | 23.05 | 22.10 | 22.60 | 22.60 | 1.35% | 22,418 |
| Jan 27, 2026 | 22.60 | 22.60 | 21.85 | 22.30 | 22.30 | 0.45% | 24,784 |
| Jan 26, 2026 | 22.10 | 22.60 | 21.85 | 22.20 | 22.20 | 0.45% | 19,075 |
| Jan 23, 2026 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | 1.84% | 4,186 |
| Jan 22, 2026 | 22.00 | 22.00 | 21.50 | 21.70 | 21.70 | -0.69% | 15,253 |
| Jan 21, 2026 | 22.10 | 22.10 | 21.10 | 21.85 | 21.85 | -0.68% | 10,833 |
| Jan 20, 2026 | 22.00 | 22.00 | 21.10 | 22.00 | 22.00 | 0.23% | 18,039 |
| Jan 19, 2026 | 22.20 | 22.20 | 21.40 | 21.95 | 21.95 | -0.68% | 5,253 |
| Jan 16, 2026 | 21.50 | 22.10 | 21.50 | 22.10 | 22.10 | 2.31% | 1,001 |
| Jan 15, 2026 | 22.20 | 22.20 | 21.40 | 21.60 | 21.60 | -1.82% | 26,645 |
| Jan 14, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 0.23% | 14,178 |
| Jan 13, 2026 | 22.50 | 22.50 | 21.65 | 21.95 | 21.95 | 0.23% | 8,275 |
| Jan 12, 2026 | 21.80 | 22.40 | 21.80 | 21.90 | 21.90 | 0.23% | 4,321 |
| Jan 9, 2026 | 23.20 | 23.20 | 21.85 | 21.85 | 21.85 | -5.82% | 7,196 |
| Jan 8, 2026 | 23.25 | 23.25 | 22.40 | 23.20 | 23.20 | -0.22% | 15,046 |
| Jan 7, 2026 | 23.25 | 23.25 | 22.20 | 23.25 | 23.25 | 0.43% | 8,357 |
| Jan 6, 2026 | 23.15 | 23.15 | 22.20 | 23.15 | 23.15 | 2.89% | 3,223 |
| Jan 5, 2026 | 23.10 | 23.10 | 22.40 | 22.50 | 22.50 | 0.45% | 6,022 |
| Jan 2, 2026 | 23.05 | 23.05 | 22.40 | 22.40 | 22.40 | -2.61% | 3,158 |
| Dec 31, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 0.44% | 1,267 |
| Dec 30, 2025 | 23.10 | 23.10 | 22.70 | 22.90 | 22.90 | -0.87% | 4,290 |
| Dec 29, 2025 | 22.70 | 23.15 | 22.00 | 23.10 | 23.10 | 5.00% | 9,071 |
| Dec 26, 2025 | 23.15 | 23.15 | 22.00 | 22.00 | 22.00 | -3.08% | 6,305 |
| Dec 24, 2025 | 22.60 | 23.10 | 22.60 | 22.70 | 22.70 | -1.94% | 2,545 |
| Dec 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.51% | 1 |
| Dec 22, 2025 | 23.15 | 23.15 | 22.15 | 22.15 | 22.15 | -4.32% | 801 |
| Dec 19, 2025 | 22.60 | 23.15 | 22.60 | 23.15 | 23.15 | 2.66% | 1,001 |
| Dec 18, 2025 | 22.50 | 22.70 | 22.40 | 22.55 | 22.55 | -0.22% | 21,171 |
| Dec 17, 2025 | 23.65 | 23.65 | 22.40 | 22.60 | 22.60 | -4.44% | 26,595 |
| Dec 16, 2025 | 23.65 | 23.65 | 22.50 | 23.65 | 23.65 | 2.38% | 1,053 |
| Dec 15, 2025 | 23.25 | 23.60 | 22.55 | 23.10 | 23.10 | -0.22% | 23,051 |
| Dec 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.87% | 32 |
| Dec 10, 2025 | 23.50 | 23.50 | 22.95 | 22.95 | 22.95 | -1.71% | 13,146 |
| Dec 9, 2025 | 23.35 | 23.35 | 22.45 | 23.35 | 23.35 | - | 1,663 |
| Dec 8, 2025 | 22.30 | 23.35 | 22.30 | 23.35 | 23.35 | 6.14% | 9,019 |
| Dec 5, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | -2.22% | 22,814 |
| Dec 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 136 |
| Dec 3, 2025 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 2.51% | 5,823 |
| Dec 2, 2025 | 21.85 | 22.05 | 21.85 | 21.95 | 21.95 | - | 11,722 |
| Dec 1, 2025 | 21.85 | 21.95 | 21.70 | 21.95 | 21.95 | -0.45% | 5,804 |