T-Conn Precision Corporation (TPEX:6833)
Taiwan · Delayed Price · Currency is TWD 22.20
+0.10 (0.45%)
At close: Jan 26, 2026
T-Conn Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 22.10 | 22.60 | 21.85 | 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 |
| 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 |