Skip to main content
T-Conn Precision Corporation (TPEX:6833)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.10
0.00 (0.00%)
Apr 29, 2026, 12:21 PM CST

T-Conn Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.6027.6026.2026.90--0.74%1,001
Apr 28, 202627.0028.1026.6527.1027.103.44%56,449
Apr 27, 202627.9028.5026.0026.2026.20-6.76%175,566
Apr 24, 202631.0031.0527.2028.1028.10-9.21%301,113
Apr 23, 202630.5032.8027.9030.9530.952.15%715,301
Apr 22, 202629.0030.3028.4030.3030.307.64%391,690
Apr 21, 202629.0529.3027.6528.1528.150.54%203,864
Apr 20, 202629.2529.2527.4528.0028.00-0.36%147,357
Apr 17, 202628.2028.6026.6028.1028.100.72%123,981
Apr 16, 202628.3029.3026.4027.9027.90-1.76%193,464
Apr 15, 202624.1028.4024.1028.4028.4018.33%173,166
Apr 14, 202624.0524.3023.2024.0024.002.13%29,018
Apr 13, 202624.2024.2023.2523.5023.50-1.88%44,825
Apr 10, 202624.0024.0523.4023.9523.95-0.21%5,400
Apr 9, 202623.9024.0023.8024.0024.000.63%8,000
Apr 8, 202624.6024.6023.5023.8523.85-2.85%24,920
Apr 7, 202624.7024.7024.5524.5524.554.03%8,852
Apr 2, 202624.8024.8023.2023.6023.60-4.45%61,991
Apr 1, 202624.0524.7023.6024.7024.701.65%13,997
Mar 31, 202625.5525.5523.7524.3024.30-4.71%40,801
Mar 30, 202625.5025.5024.4025.5025.50-2.30%41,241
Mar 27, 202626.9026.9025.5026.1026.10-5.95%36,441
Mar 26, 202626.2031.4525.9027.7527.752.02%229,674
Mar 25, 202623.9028.4023.0027.2027.2015.01%137,801
Mar 24, 202623.8523.9023.6523.6523.650.42%15,215
Mar 23, 202623.4023.6023.3023.5523.551.51%7,004
Mar 20, 202623.4023.4023.1023.2023.20-8,001
Mar 19, 202623.3523.3522.3523.2023.20-3.73%21,050
Mar 18, 202623.9524.1523.3024.1024.101.26%70,211
Mar 17, 202624.8524.9023.6023.8023.80-3.45%89,151
Mar 16, 202622.6525.6022.6024.6524.6512.81%71,531
Mar 13, 202621.8521.9520.8021.8521.851.63%57,402
Mar 12, 202621.8021.8020.9521.5021.501.65%5,548
Mar 11, 202621.5021.7021.1521.1521.151.20%36,250
Mar 10, 202621.0521.1520.4020.9020.90-22,282
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%19,856
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