T-Conn Precision Corporation (TPEX:6833)
Taiwan · Delayed Price · Currency is TWD 27.00
-1.40 (-4.93%)
Apr 16, 2026, 1:28 PM CST
T-Conn Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 24.10 | 28.40 | 24.10 | 28.40 | 28.40 | 18.33% | 173,166 |
| Apr 14, 2026 | 24.05 | 24.30 | 23.20 | 24.00 | 24.00 | 2.13% | 29,018 |
| Apr 13, 2026 | 24.20 | 24.20 | 23.25 | 23.50 | 23.50 | -1.88% | 44,825 |
| Apr 10, 2026 | 24.00 | 24.05 | 23.40 | 23.95 | 23.95 | -0.21% | 5,400 |
| Apr 9, 2026 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.63% | 8,000 |
| Apr 8, 2026 | 24.60 | 24.60 | 23.50 | 23.85 | 23.85 | -2.85% | 24,920 |
| Apr 7, 2026 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | 4.03% | 8,852 |
| Apr 2, 2026 | 24.80 | 24.80 | 23.20 | 23.60 | 23.60 | -4.45% | 61,991 |
| Apr 1, 2026 | 24.05 | 24.70 | 23.60 | 24.70 | 24.70 | 1.65% | 13,997 |
| Mar 31, 2026 | 25.55 | 25.55 | 23.75 | 24.30 | 24.30 | -4.71% | 40,801 |
| Mar 30, 2026 | 25.50 | 25.50 | 24.40 | 25.50 | 25.50 | -2.30% | 41,241 |
| Mar 27, 2026 | 26.90 | 26.90 | 25.50 | 26.10 | 26.10 | -5.95% | 36,441 |
| Mar 26, 2026 | 26.20 | 31.45 | 25.90 | 27.75 | 27.75 | 2.02% | 229,674 |
| Mar 25, 2026 | 23.90 | 28.40 | 23.00 | 27.20 | 27.20 | 15.01% | 137,801 |
| Mar 24, 2026 | 23.85 | 23.90 | 23.65 | 23.65 | 23.65 | 0.42% | 15,215 |
| Mar 23, 2026 | 23.40 | 23.60 | 23.30 | 23.55 | 23.55 | 1.51% | 7,004 |
| Mar 20, 2026 | 23.40 | 23.40 | 23.10 | 23.20 | 23.20 | - | 8,001 |
| Mar 19, 2026 | 23.35 | 23.35 | 22.35 | 23.20 | 23.20 | -3.73% | 21,050 |
| Mar 18, 2026 | 23.95 | 24.15 | 23.30 | 24.10 | 24.10 | 1.26% | 70,211 |
| Mar 17, 2026 | 24.85 | 24.90 | 23.60 | 23.80 | 23.80 | -3.45% | 89,151 |
| Mar 16, 2026 | 22.65 | 25.60 | 22.60 | 24.65 | 24.65 | 12.81% | 71,531 |
| Mar 13, 2026 | 21.85 | 21.95 | 20.80 | 21.85 | 21.85 | 1.63% | 57,402 |
| Mar 12, 2026 | 21.80 | 21.80 | 20.95 | 21.50 | 21.50 | 1.65% | 5,548 |
| Mar 11, 2026 | 21.50 | 21.70 | 21.15 | 21.15 | 21.15 | 1.20% | 36,250 |
| Mar 10, 2026 | 21.05 | 21.15 | 20.40 | 20.90 | 20.90 | - | 22,282 |
| Mar 9, 2026 | 21.15 | 21.50 | 20.05 | 20.90 | 20.90 | -5.22% | 37,154 |
| Mar 6, 2026 | 21.95 | 22.05 | 21.95 | 22.05 | 22.05 | 0.92% | 26,211 |
| Mar 5, 2026 | 21.90 | 22.50 | 21.40 | 21.85 | 21.85 | -2.89% | 78,544 |
| Mar 4, 2026 | 25.10 | 25.10 | 22.00 | 22.50 | 22.50 | -10.36% | 32,600 |
| Mar 3, 2026 | 25.00 | 25.10 | 24.30 | 25.10 | 25.10 | 1.01% | 23,358 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.00 | 24.85 | 24.85 | -0.60% | 15,256 |
| Feb 26, 2026 | 26.00 | 26.00 | 24.50 | 25.00 | 25.00 | -1.77% | 19,305 |
| Feb 25, 2026 | 25.35 | 25.50 | 25.00 | 25.45 | 25.45 | -1.74% | 8,300 |
| Feb 24, 2026 | 27.75 | 28.10 | 25.50 | 25.90 | 25.90 | -4.78% | 47,129 |
| Feb 23, 2026 | 26.90 | 28.10 | 26.25 | 27.20 | 27.20 | 1.12% | 52,403 |
| Feb 11, 2026 | 28.65 | 28.65 | 25.20 | 26.90 | 26.90 | -8.03% | 158,717 |
| Feb 10, 2026 | 26.95 | 29.40 | 26.95 | 29.25 | 29.25 | 7.54% | 315,805 |
| Feb 9, 2026 | 26.20 | 27.55 | 26.20 | 27.20 | 27.20 | 1.49% | 75,361 |
| Feb 6, 2026 | 27.25 | 27.50 | 26.20 | 26.80 | 26.80 | -2.01% | 73,705 |
| Feb 5, 2026 | 26.20 | 27.70 | 26.00 | 27.35 | 27.35 | 0.74% | 121,028 |
| Feb 4, 2026 | 23.15 | 27.30 | 23.00 | 27.15 | 27.15 | 17.28% | 209,861 |
| Feb 3, 2026 | 23.20 | 23.20 | 22.15 | 23.15 | 23.15 | 0.65% | 20,104 |
| Feb 2, 2026 | 23.30 | 23.30 | 22.50 | 23.00 | 23.00 | -0.43% | 6,063 |
| Jan 30, 2026 | 23.15 | 23.30 | 22.80 | 23.10 | 23.10 | - | 9,490 |
| Jan 29, 2026 | 23.10 | 23.15 | 22.15 | 23.10 | 23.10 | 2.21% | 26,423 |
| Jan 28, 2026 | 22.90 | 23.05 | 22.10 | 22.60 | 22.60 | 1.35% | 22,418 |
| Jan 27, 2026 | 22.60 | 22.60 | 21.85 | 22.30 | 22.30 | 0.45% | 24,784 |
| Jan 26, 2026 | 22.10 | 22.60 | 21.85 | 22.20 | 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 |