T-Conn Precision Corporation (TPEX:6833)
Taiwan · Delayed Price · Currency is TWD 22.00
-0.70 (-3.08%)
At close: Dec 26, 2025
T-Conn Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 22.70 | 22.70 | 21.70 | 22.05 | 22.05 | -2.86% | 23,517 |
| Nov 27, 2025 | 22.80 | 22.80 | 21.85 | 22.70 | 22.70 | -0.44% | 2,404 |
| Nov 26, 2025 | 22.70 | 22.80 | 22.50 | 22.80 | 22.80 | 1.33% | 2,407 |
| Nov 25, 2025 | 22.60 | 22.60 | 22.00 | 22.50 | 22.50 | - | 149 |
| Nov 24, 2025 | 22.80 | 22.80 | 21.75 | 22.50 | 22.50 | -1.32% | 22,552 |
| Nov 21, 2025 | 23.00 | 23.00 | 22.00 | 22.80 | 22.80 | - | 4,374 |
| Nov 20, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 2,913 |
| Nov 19, 2025 | 23.25 | 23.25 | 22.10 | 23.00 | 23.00 | -1.08% | 13,302 |
| Nov 18, 2025 | 23.25 | 23.25 | 22.25 | 23.25 | 23.25 | 1.53% | 221 |
| Nov 17, 2025 | 24.20 | 24.20 | 22.90 | 22.90 | 22.90 | -4.98% | 26,875 |
| Nov 14, 2025 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | - | 209 |
| Nov 13, 2025 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | - | 13,599 |
| Nov 12, 2025 | 24.05 | 24.30 | 23.90 | 24.10 | 24.10 | 0.21% | 8,364 |
| Nov 11, 2025 | 24.55 | 24.65 | 24.00 | 24.05 | 24.05 | -1.03% | 9,977 |
| Nov 10, 2025 | 24.90 | 24.90 | 23.65 | 24.30 | 24.30 | -2.80% | 29,162 |
| Nov 7, 2025 | 25.80 | 26.10 | 25.00 | 25.00 | 25.00 | -0.40% | 20,749 |
| Nov 6, 2025 | 25.10 | 26.10 | 25.00 | 25.10 | 25.10 | - | 18,202 |
| Nov 5, 2025 | 26.05 | 26.05 | 25.00 | 25.10 | 25.10 | -0.79% | 11,521 |
| Nov 4, 2025 | 26.20 | 26.20 | 25.00 | 25.30 | 25.30 | -1.17% | 21,279 |
| Nov 3, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -1.92% | 24,358 |
| Oct 31, 2025 | 26.30 | 26.30 | 26.10 | 26.10 | 26.10 | -0.19% | 6,850 |
| Oct 30, 2025 | 27.40 | 27.40 | 26.00 | 26.15 | 26.15 | -4.39% | 11,302 |
| Oct 29, 2025 | 26.20 | 27.35 | 26.20 | 27.35 | 27.35 | 6.42% | 61,303 |
| Oct 28, 2025 | 27.50 | 27.50 | 25.70 | 25.70 | 25.70 | -5.51% | 52,554 |
| Oct 27, 2025 | 26.45 | 27.80 | 26.45 | 27.20 | 27.20 | 3.82% | 33,234 |
| Oct 23, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | 2,324 |
| Oct 22, 2025 | 26.20 | 27.10 | 25.50 | 25.60 | 25.60 | -1.54% | 26,921 |
| Oct 21, 2025 | 27.10 | 27.10 | 25.95 | 26.00 | 26.00 | -2.99% | 62,586 |
| Oct 20, 2025 | 27.40 | 27.55 | 26.60 | 26.80 | 26.80 | -0.74% | 38,105 |
| Oct 17, 2025 | 26.40 | 27.40 | 26.30 | 27.00 | 27.00 | 0.37% | 19,298 |
| Oct 16, 2025 | 28.70 | 28.70 | 26.90 | 26.90 | 26.90 | -4.95% | 23,517 |
| Oct 15, 2025 | 28.85 | 30.10 | 28.20 | 28.30 | 28.30 | -1.91% | 52,170 |