T-Conn Precision Corporation (TPEX:6833)
Taiwan · Delayed Price · Currency is TWD 27.20
+1.00 (3.82%)
Oct 27, 2025, 1:18 PM CST
T-Conn Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 30.10 | 30.10 | 26.65 | 28.85 | 28.85 | -4.15% | 62,093 |
| Oct 13, 2025 | 29.00 | 30.10 | 29.00 | 30.10 | 30.10 | 0.33% | 9,001 |
| Oct 9, 2025 | 30.40 | 30.40 | 29.85 | 30.00 | 30.00 | -1.32% | 22,662 |
| Oct 8, 2025 | 30.40 | 30.85 | 30.20 | 30.40 | 30.40 | 0.83% | 24,057 |
| Oct 7, 2025 | 31.10 | 31.65 | 30.00 | 30.15 | 30.15 | -4.44% | 76,669 |
| Oct 3, 2025 | 28.80 | 33.40 | 28.80 | 31.55 | 31.55 | 9.55% | 147,489 |
| Oct 2, 2025 | 27.25 | 28.85 | 27.25 | 28.80 | 28.80 | 5.88% | 45,539 |
| Oct 1, 2025 | 27.25 | 27.25 | 26.40 | 27.20 | 27.20 | 0.74% | 23,199 |
| Sep 30, 2025 | 27.10 | 27.10 | 26.50 | 27.00 | 27.00 | 4.25% | 12,300 |
| Sep 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -4.07% | - |
| Sep 26, 2025 | 25.85 | 27.00 | 25.80 | 27.00 | 27.00 | 4.45% | 18,202 |
| Sep 25, 2025 | 26.65 | 27.10 | 25.85 | 25.85 | 25.85 | -0.58% | 20,143 |
| Sep 24, 2025 | 27.15 | 27.15 | 25.90 | 26.00 | 26.00 | -4.06% | 19,740 |
| Sep 23, 2025 | 26.50 | 27.10 | 26.50 | 27.10 | 27.10 | - | 2,001 |
| Sep 22, 2025 | 28.00 | 28.00 | 26.80 | 27.10 | 27.10 | -3.21% | 40,320 |
| Sep 19, 2025 | 25.10 | 28.00 | 25.10 | 28.00 | 28.00 | 11.55% | 42,540 |
| Sep 18, 2025 | 25.20 | 25.30 | 25.10 | 25.10 | 25.10 | 0.20% | 16,955 |
| 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 |