T-Conn Precision Corporation (TPEX:6833)
Taiwan · Delayed Price · Currency is TWD 21.15
-0.60 (-2.76%)
Oct 8, 2026, 2:46 PM CST
T-Conn Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 21.75 | 21.75 | 20.65 | 21.15 | 21.15 | -2.76% | 36,863 |
| Oct 7, 2026 | 20.90 | 21.80 | 20.90 | 21.75 | 21.75 | - | 14,600 |
| Oct 6, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 1 |
| Oct 5, 2026 | 21.80 | 21.80 | 20.90 | 21.75 | 21.75 | - | 26,003 |
| Oct 2, 2026 | 21.90 | 21.90 | 20.95 | 21.75 | 21.75 | 3.57% | 22,213 |
| Oct 1, 2026 | 20.95 | 21.90 | 20.95 | 21.00 | 21.00 | - | 14,211 |
| Sep 30, 2026 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -3.23% | 508 |
| Sep 29, 2026 | 21.75 | 21.75 | 20.95 | 21.70 | 21.70 | - | 18,218 |
| Sep 24, 2026 | 21.70 | 21.80 | 21.00 | 21.70 | 21.70 | -1.14% | 5,383 |
| Sep 23, 2026 | 21.00 | 22.00 | 21.00 | 21.95 | 21.95 | 4.52% | 4,891 |
| Sep 22, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 2,100 |
| Sep 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Sep 18, 2026 | 21.20 | 22.00 | 21.15 | 22.00 | 22.00 | - | 18,548 |
| Sep 17, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | 1,400 |
| Sep 16, 2026 | 22.15 | 22.15 | 21.25 | 22.00 | 22.00 | -0.68% | 6,990 |
| Sep 15, 2026 | 22.20 | 22.20 | 21.25 | 22.15 | 22.15 | 1.14% | 3,314 |
| Sep 14, 2026 | 21.45 | 22.00 | 21.45 | 21.90 | 21.90 | 0.69% | 8,079 |
| Sep 11, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.33% | 1,045 |
| Sep 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1 |
| Sep 9, 2026 | 21.80 | 22.50 | 21.75 | 22.50 | 22.50 | 3.21% | 15,705 |
| Sep 8, 2026 | 22.85 | 22.85 | 21.80 | 21.80 | 21.80 | -0.91% | 5,001 |
| Sep 7, 2026 | 22.85 | 22.85 | 21.80 | 22.00 | 22.00 | -3.72% | 10,002 |
| Sep 4, 2026 | 22.85 | 22.85 | 21.80 | 22.85 | 22.85 | - | 11,234 |
| Sep 3, 2026 | 21.80 | 22.85 | 21.80 | 22.85 | 22.85 | - | 3,101 |
| Sep 2, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 3.86% | 1 |
| Sep 1, 2026 | 22.85 | 22.85 | 21.80 | 22.00 | 22.00 | -3.72% | 6,050 |
| Aug 26, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2.47% | 41 |
| Aug 25, 2026 | 21.80 | 22.80 | 21.80 | 22.30 | 22.30 | -2.41% | 2,381 |
| Aug 24, 2026 | 22.85 | 22.85 | 22.00 | 22.85 | 22.85 | 3.86% | 315 |
| Aug 21, 2026 | 22.85 | 22.85 | 22.00 | 22.00 | 22.00 | 0.92% | 151 |
| Aug 20, 2026 | 22.20 | 22.80 | 21.80 | 21.80 | 21.80 | -4.39% | 13,003 |
| Aug 19, 2026 | 22.85 | 22.85 | 21.85 | 22.80 | 22.80 | 4.35% | 2,001 |
| Aug 18, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -4.38% | 174 |
| Aug 14, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 4.10% | 38 |
| Aug 13, 2026 | 21.80 | 22.65 | 21.75 | 21.95 | 21.95 | -3.94% | 25,081 |
| Aug 10, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% | 1,001 |
| Aug 7, 2026 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | -0.22% | 1,005 |
| Aug 6, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.88% | 288 |
| Aug 5, 2026 | 21.80 | 22.75 | 21.75 | 22.65 | 22.65 | 3.90% | 18,153 |
| Aug 4, 2026 | 21.75 | 21.80 | 21.70 | 21.80 | 21.80 | -0.23% | 6,422 |
| Aug 3, 2026 | 21.80 | 21.85 | 21.70 | 21.85 | 21.85 | 0.69% | 34,000 |
| Jul 31, 2026 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 0.23% | 6,000 |
| Jul 30, 2026 | 22.75 | 22.75 | 21.60 | 21.65 | 21.65 | -4.63% | 22,101 |
| Jul 29, 2026 | 22.65 | 22.70 | 21.65 | 22.70 | 22.70 | 0.22% | 33,315 |
| Jul 28, 2026 | 22.65 | 22.75 | 22.05 | 22.65 | 22.65 | -3.62% | 11,451 |
| Jul 27, 2026 | 22.65 | 23.50 | 22.65 | 23.50 | 23.50 | 3.75% | 7,013 |
| Jul 24, 2026 | 23.70 | 23.70 | 22.65 | 22.65 | 22.65 | -4.43% | 13,004 |
| Jul 23, 2026 | 23.60 | 23.70 | 22.70 | 23.70 | 23.70 | 3.95% | 9,001 |
| Jul 22, 2026 | 22.65 | 23.25 | 22.30 | 22.80 | 22.80 | -3.18% | 94,608 |
| Jul 21, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.51% | 1 |