T-Conn Precision Corporation (TPEX:6833)
Taiwan · Delayed Price · Currency is TWD 22.65
-0.10 (-0.44%)
Jul 16, 2026, 1:41 PM CST
T-Conn Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 22.75 | 22.75 | 22.65 | 22.65 | 22.65 | -0.44% | 4,000 |
| Jul 15, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.09% | 1 |
| Jul 14, 2026 | 22.70 | 23.60 | 22.70 | 23.00 | 23.00 | -0.22% | 3,497 |
| Jul 13, 2026 | 22.70 | 23.15 | 22.70 | 23.05 | 23.05 | -0.43% | 5,513 |
| Jul 9, 2026 | 23.40 | 23.40 | 22.70 | 23.15 | 23.15 | 1.09% | 9,162 |
| Jul 8, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 22.90 | - | 22,000 |
| Jul 7, 2026 | 22.90 | 22.90 | 22.40 | 22.90 | 22.90 | -0.43% | 6,900 |
| Jul 6, 2026 | 23.00 | 23.45 | 22.90 | 23.00 | 23.00 | - | 31,119 |
| Jul 3, 2026 | 21.95 | 23.00 | 21.95 | 23.00 | 23.00 | 3.60% | 17,464 |
| Jul 2, 2026 | 22.45 | 22.45 | 22.20 | 22.20 | 22.20 | 0.68% | 8,143 |
| Jul 1, 2026 | 21.95 | 22.60 | 21.95 | 22.05 | 22.05 | -4.13% | 21,236 |
| Jun 30, 2026 | 23.00 | 23.05 | 22.10 | 23.00 | 23.00 | - | 27,250 |
| Jun 29, 2026 | 21.95 | 23.00 | 21.95 | 23.00 | 23.00 | 3.37% | 54,371 |
| Jun 26, 2026 | 23.10 | 23.10 | 22.00 | 22.25 | 22.25 | -3.68% | 6,054 |
| Jun 25, 2026 | 23.00 | 23.50 | 22.90 | 23.10 | 23.10 | 0.43% | 27,450 |
| Jun 24, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 8,243 |
| Jun 23, 2026 | 23.65 | 23.65 | 21.85 | 22.90 | 22.90 | -0.43% | 18,496 |
| Jun 22, 2026 | 23.30 | 23.70 | 22.80 | 23.00 | 23.00 | - | 45,676 |
| Jun 18, 2026 | 23.60 | 24.00 | 23.00 | 23.00 | 23.00 | -4.96% | 20,150 |
| Jun 17, 2026 | 23.95 | 24.50 | 23.80 | 24.20 | 24.20 | 1.04% | 38,100 |
| Jun 16, 2026 | 23.40 | 24.00 | 23.10 | 23.95 | 23.95 | 1.76% | 19,109 |
| Jun 15, 2026 | 24.00 | 24.10 | 23.40 | 23.90 | 23.53 | 0.21% | 37,241 |
| Jun 12, 2026 | 23.80 | 23.85 | 22.70 | 23.85 | 23.49 | 1.06% | 31,877 |
| Jun 11, 2026 | 23.30 | 23.60 | 23.00 | 23.60 | 23.24 | 1.29% | 10,693 |
| Jun 10, 2026 | 23.80 | 23.80 | 23.20 | 23.30 | 22.94 | -2.10% | 12,104 |
| Jun 9, 2026 | 23.80 | 24.60 | 23.40 | 23.80 | 23.44 | 0.85% | 29,556 |
| Jun 8, 2026 | 23.50 | 24.60 | 23.50 | 23.60 | 23.24 | -4.45% | 34,253 |
| Jun 5, 2026 | 23.60 | 24.70 | 23.60 | 24.70 | 24.32 | 0.61% | 11,578 |
| Jun 4, 2026 | 26.20 | 26.20 | 23.95 | 24.55 | 24.17 | -6.30% | 50,260 |
| Jun 3, 2026 | 26.10 | 26.20 | 25.20 | 26.20 | 25.80 | 2.14% | 18,967 |
| Jun 2, 2026 | 26.35 | 27.10 | 24.90 | 25.65 | 25.26 | -1.72% | 146,463 |
| Jun 1, 2026 | 25.70 | 26.30 | 25.30 | 26.10 | 25.70 | 1.75% | 103,186 |
| May 29, 2026 | 25.60 | 26.70 | 24.50 | 25.65 | 25.26 | -3.21% | 36,710 |
| May 28, 2026 | 26.60 | 26.60 | 25.30 | 26.50 | 26.10 | -0.38% | 59,102 |
| May 27, 2026 | 26.35 | 26.60 | 25.90 | 26.60 | 26.19 | 1.92% | 22,169 |
| May 26, 2026 | 25.35 | 26.35 | 25.30 | 26.10 | 25.70 | 2.96% | 18,357 |
| May 25, 2026 | 26.60 | 26.60 | 25.35 | 25.35 | 24.96 | -4.70% | 41,668 |
| May 22, 2026 | 27.60 | 28.85 | 26.30 | 26.60 | 26.19 | -3.45% | 108,446 |
| May 21, 2026 | 27.60 | 27.60 | 26.40 | 27.55 | 27.13 | -0.54% | 41,165 |
| May 20, 2026 | 26.20 | 27.70 | 25.20 | 27.70 | 27.28 | 9.70% | 28,882 |
| May 19, 2026 | 25.80 | 26.70 | 24.50 | 25.25 | 24.86 | -0.79% | 101,352 |
| May 18, 2026 | 27.00 | 27.00 | 25.45 | 25.45 | 25.06 | -3.96% | 33,058 |
| May 15, 2026 | 27.15 | 27.30 | 26.00 | 26.50 | 26.10 | -1.12% | 72,002 |
| May 14, 2026 | 27.00 | 27.00 | 25.80 | 26.80 | 26.39 | 2.68% | 24,397 |
| May 13, 2026 | 27.00 | 27.00 | 25.90 | 26.10 | 25.70 | -2.61% | 42,478 |
| May 12, 2026 | 27.20 | 27.20 | 26.00 | 26.80 | 26.39 | 0.75% | 46,767 |
| May 11, 2026 | 27.20 | 27.20 | 26.25 | 26.60 | 26.19 | -0.37% | 22,094 |
| May 8, 2026 | 27.35 | 27.35 | 26.60 | 26.70 | 26.29 | -2.38% | 21,666 |
| May 7, 2026 | 28.00 | 28.00 | 26.80 | 27.35 | 26.93 | -1.44% | 44,178 |
| May 6, 2026 | 27.90 | 28.80 | 26.80 | 27.75 | 27.33 | -0.89% | 109,396 |