Skip to main content
T-Conn Precision Corporation (TPEX:6833)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.90
+0.20 (0.96%)
Mar 10, 2026, 2:00 PM CST

T-Conn Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.1521.5020.0520.9020.90-5.22%37,154
Mar 6, 202621.9522.0521.9522.0522.050.92%26,211
Mar 5, 202621.9022.5021.4021.8521.85-2.89%78,544
Mar 4, 202625.1025.1022.0022.5022.50-10.36%32,600
Mar 3, 202625.0025.1024.3025.1025.101.01%23,358
Mar 2, 202625.0025.0024.0024.8524.85-0.60%15,256
Feb 26, 202626.0026.0024.5025.0025.00-1.77%19,305
Feb 25, 202625.3525.5025.0025.4525.45-1.74%8,300
Feb 24, 202627.7528.1025.5025.9025.90-4.78%47,129
Feb 23, 202626.9028.1026.2527.2027.201.12%52,403
Feb 11, 202628.6528.6525.2026.9026.90-8.03%158,717
Feb 10, 202626.9529.4026.9529.2529.257.54%315,805
Feb 9, 202626.2027.5526.2027.2027.201.49%75,361
Feb 6, 202627.2527.5026.2026.8026.80-2.01%73,705
Feb 5, 202626.2027.7026.0027.3527.350.74%121,028
Feb 4, 202623.1527.3023.0027.1527.1517.28%209,861
Feb 3, 202623.2023.2022.1523.1523.150.65%20,104
Feb 2, 202623.3023.3022.5023.0023.00-0.43%6,063
Jan 30, 202623.1523.3022.8023.1023.10-9,490
Jan 29, 202623.1023.1522.1523.1023.102.21%26,423
Jan 28, 202622.9023.0522.1022.6022.601.35%22,418
Jan 27, 202622.6022.6021.8522.3022.300.45%24,784
Jan 26, 202622.1022.6021.8522.2022.200.45%19,075
Jan 23, 202622.0022.1021.8022.1022.101.84%4,186
Jan 22, 202622.0022.0021.5021.7021.70-0.69%15,253
Jan 21, 202622.1022.1021.1021.8521.85-0.68%10,833
Jan 20, 202622.0022.0021.1022.0022.000.23%18,039
Jan 19, 202622.2022.2021.4021.9521.95-0.68%5,253
Jan 16, 202621.5022.1021.5022.1022.102.31%1,001
Jan 15, 202622.2022.2021.4021.6021.60-1.82%26,645
Jan 14, 202622.0022.0021.9022.0022.000.23%14,178
Jan 13, 202622.5022.5021.6521.9521.950.23%8,275
Jan 12, 202621.8022.4021.8021.9021.900.23%4,321
Jan 9, 202623.2023.2021.8521.8521.85-5.82%7,196
Jan 8, 202623.2523.2522.4023.2023.20-0.22%15,046
Jan 7, 202623.2523.2522.2023.2523.250.43%8,357
Jan 6, 202623.1523.1522.2023.1523.152.89%3,223
Jan 5, 202623.1023.1022.4022.5022.500.45%6,022
Jan 2, 202623.0523.0522.4022.4022.40-2.61%3,158
Dec 31, 202523.0023.0022.0023.0023.000.44%1,267
Dec 30, 202523.1023.1022.7022.9022.90-0.87%4,290
Dec 29, 202522.7023.1522.0023.1023.105.00%9,071
Dec 26, 202523.1523.1522.0022.0022.00-3.08%6,305
Dec 24, 202522.6023.1022.6022.7022.70-1.94%2,545
Dec 23, 202523.1523.1523.1523.1523.154.51%1
Dec 22, 202523.1523.1522.1522.1522.15-4.32%801
Dec 19, 202522.6023.1522.6023.1523.152.66%1,001
Dec 18, 202522.5022.7022.4022.5522.55-0.22%21,171
Dec 17, 202523.6523.6522.4022.6022.60-4.44%26,595
Dec 16, 202523.6523.6522.5023.6523.652.38%1,053
Dec 15, 202523.2523.6022.5523.1023.10-0.22%23,051
Dec 12, 202523.1523.1523.1523.1523.150.87%32
Dec 10, 202523.5023.5022.9522.9522.95-1.71%13,146
Dec 9, 202523.3523.3522.4523.3523.35-1,663
Dec 8, 202522.3023.3522.3023.3523.356.14%9,019
Dec 5, 202521.5022.0021.5022.0022.00-2.22%22,814
Dec 4, 202522.5022.5022.5022.5022.50-136
Dec 3, 202521.9022.5021.9022.5022.502.51%5,823
Dec 2, 202521.8522.0521.8521.9521.95-11,722
Dec 1, 202521.8521.9521.7021.9521.95-0.45%5,804
Nov 28, 202522.7022.7021.7022.0522.05-2.86%23,517
Nov 27, 202522.8022.8021.8522.7022.70-0.44%2,404
Nov 26, 202522.7022.8022.5022.8022.801.33%2,407
Nov 25, 202522.6022.6022.0022.5022.50-149
Nov 24, 202522.8022.8021.7522.5022.50-1.32%22,552
Nov 21, 202523.0023.0022.0022.8022.80-4,374
Nov 20, 202523.0023.0022.8022.8022.80-0.87%2,913
Nov 19, 202523.2523.2522.1023.0023.00-1.08%13,302
Nov 18, 202523.2523.2522.2523.2523.251.53%221
Nov 17, 202524.2024.2022.9022.9022.90-4.98%26,875
Nov 14, 202524.2024.2024.1024.1024.10-209
Nov 13, 202524.3024.3024.0024.1024.10-13,599
Nov 12, 202524.0524.3023.9024.1024.100.21%8,364
Nov 11, 202524.5524.6524.0024.0524.05-1.03%9,977
Nov 10, 202524.9024.9023.6524.3024.30-2.80%29,162
Nov 7, 202525.8026.1025.0025.0025.00-0.40%20,749
Nov 6, 202525.1026.1025.0025.1025.10-18,202
Nov 5, 202526.0526.0525.0025.1025.10-0.79%11,521
Nov 4, 202526.2026.2025.0025.3025.30-1.17%21,279
Nov 3, 202526.2026.2025.6025.6025.60-1.92%24,358
Oct 31, 202526.3026.3026.1026.1026.10-0.19%6,850
Oct 30, 202527.4027.4026.0026.1526.15-4.39%11,302
Oct 29, 202526.2027.3526.2027.3527.356.42%61,303
Oct 28, 202527.5027.5025.7025.7025.70-5.51%52,554
Oct 27, 202526.4527.8026.4527.2027.203.82%33,234
Oct 23, 202525.6026.2025.6026.2026.202.34%2,324
Oct 22, 202526.2027.1025.5025.6025.60-1.54%26,921
Oct 21, 202527.1027.1025.9526.0026.00-2.99%62,586
Oct 20, 202527.4027.5526.6026.8026.80-0.74%38,105
Oct 17, 202526.4027.4026.3027.0027.000.37%19,298
Oct 16, 202528.7028.7026.9026.9026.90-4.95%23,517
Oct 15, 202528.8530.1028.2028.3028.30-1.91%52,170
Oct 14, 202530.1030.1026.6528.8528.85-4.15%62,093
Oct 13, 202529.0030.1029.0030.1030.100.33%9,001
Oct 9, 202530.4030.4029.8530.0030.00-1.32%22,662
Oct 8, 202530.4030.8530.2030.4030.400.83%24,057
Oct 7, 202531.1031.6530.0030.1530.15-4.44%76,669
Oct 3, 202528.8033.4028.8031.5531.559.55%147,489
Oct 2, 202527.2528.8527.2528.8028.805.88%45,539
Oct 1, 202527.2527.2526.4027.2027.200.74%23,199