T-Conn Precision Corporation (TPEX:6833)
Taiwan · Delayed Price · Currency is TWD 24.10
+0.30 (1.26%)
At close: Mar 18, 2026
T-Conn Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 23.95 | 24.15 | 23.30 | 24.10 | 24.10 | 1.26% | 70,211 |
| Mar 17, 2026 | 24.85 | 24.90 | 23.60 | 23.80 | 23.80 | -3.45% | 89,151 |
| Mar 16, 2026 | 22.65 | 25.60 | 22.60 | 24.65 | 24.65 | 12.81% | 71,531 |
| Mar 13, 2026 | 21.85 | 21.95 | 20.80 | 21.85 | 21.85 | 1.63% | 57,402 |
| Mar 12, 2026 | 21.80 | 21.80 | 20.95 | 21.50 | 21.50 | 1.65% | 5,548 |
| Mar 11, 2026 | 21.50 | 21.70 | 21.15 | 21.15 | 21.15 | 1.20% | 36,250 |
| Mar 10, 2026 | 21.05 | 21.15 | 20.40 | 20.90 | 20.90 | - | 22,282 |
| Mar 9, 2026 | 21.15 | 21.50 | 20.05 | 20.90 | 20.90 | -5.22% | 37,154 |
| Mar 6, 2026 | 21.95 | 22.05 | 21.95 | 22.05 | 22.05 | 0.92% | 26,211 |
| Mar 5, 2026 | 21.90 | 22.50 | 21.40 | 21.85 | 21.85 | -2.89% | 78,544 |
| Mar 4, 2026 | 25.10 | 25.10 | 22.00 | 22.50 | 22.50 | -10.36% | 32,600 |
| Mar 3, 2026 | 25.00 | 25.10 | 24.30 | 25.10 | 25.10 | 1.01% | 23,358 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.00 | 24.85 | 24.85 | -0.60% | 15,256 |
| Feb 26, 2026 | 26.00 | 26.00 | 24.50 | 25.00 | 25.00 | -1.77% | 19,305 |
| Feb 25, 2026 | 25.35 | 25.50 | 25.00 | 25.45 | 25.45 | -1.74% | 8,300 |
| Feb 24, 2026 | 27.75 | 28.10 | 25.50 | 25.90 | 25.90 | -4.78% | 47,129 |
| Feb 23, 2026 | 26.90 | 28.10 | 26.25 | 27.20 | 27.20 | 1.12% | 52,403 |
| 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 |