T-Conn Precision Corporation(TW:6833)
NT$19.10+1.60 (+9.14%)
TW:6833
T-Conn Precision Corporation historical prices
NT$19.10
At close:+1.60 (+9.14%)
T-Conn Precision Corporation (6833) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.00 | 19.65 | 17.90 | 19.10 | 19.10 | +9.14% | 61,915 | 5.48 |
| Nov 10, 2026 | 17.50 | 17.50 | 16.80 | 17.50 | 17.50 | +4.17% | 13,864 | 1.21 |
| Nov 09, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | +4.17% | 2,971 | 0.26 |
| Nov 06, 2026 | 18.15 | 18.25 | 16.65 | 16.80 | 16.80 | -8.20% | 55,062 | 5.22 |
| Nov 05, 2026 | 19.10 | 19.10 | 18.30 | 18.30 | 18.30 | -4.19% | 4,006 | 0.38 |
| Nov 04, 2026 | 19.10 | 19.10 | 18.25 | 19.10 | 19.10 | -0.26% | 24,932 | 2.46 |
| Nov 03, 2026 | 20.15 | 20.15 | 19.15 | 19.15 | 19.15 | -4.01% | 33,382 | 3.48 |
| Nov 02, 2026 | 19.80 | 20.00 | 19.50 | 19.95 | 19.95 | +0.25% | 22,085 | 2.32 |
| Oct 30, 2026 | 21.05 | 21.05 | 19.90 | 19.90 | 19.90 | -4.78% | 19,286 | 2.07 |
| Oct 29, 2026 | 20.20 | 20.95 | 20.20 | 20.90 | 20.90 | -0.95% | 3,171 | 0.32 |
| Oct 28, 2026 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -0.71% | 42 | 0.00 |
| Oct 27, 2026 | 20.60 | 21.25 | 20.60 | 21.25 | 21.25 | +3.16% | 1,001 | 0.10 |
| Oct 26, 2026 | 20.60 | 21.30 | 20.60 | 20.60 | 20.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.60 | 21.30 | 20.60 | 20.60 | 20.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | -0.96% | 301 | 0.03 |
| Oct 21, 2026 | 21.20 | 21.20 | 20.55 | 20.80 | 20.80 | -1.89% | 14,097 | 1.28 |
| Oct 20, 2026 | 21.20 | 21.20 | 20.60 | 21.20 | 21.20 | +1.44% | 2,301 | 0.21 |
| Oct 19, 2026 | 21.60 | 21.60 | 20.70 | 20.90 | 20.90 | +0.24% | 12,742 | 1.02 |
| Oct 16, 2026 | 20.90 | 21.10 | 20.85 | 20.85 | 20.85 | -5.23% | 21,833 | 1.80 |
| Oct 15, 2026 | 23.30 | 24.10 | 20.10 | 22.00 | 22.00 | -8.52% | 78,452 | 7.15 |
| Oct 14, 2026 | 24.35 | 24.50 | 23.25 | 24.05 | 24.05 | -1.03% | 70,798 | 6.75 |
| Oct 13, 2026 | 21.10 | 24.30 | 21.10 | 24.30 | 24.30 | +15.71% | 55,370 | 5.72 |
| Oct 12, 2026 | 20.60 | 21.15 | 20.50 | 21.00 | 21.00 | -0.71% | 22,107 | 2.37 |
| Oct 09, 2026 | 21.15 | 21.75 | 20.65 | 21.15 | 21.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.75 | 21.75 | 20.65 | 21.15 | 21.15 | -2.76% | 36,863 | 4.15 |
| Oct 07, 2026 | 20.90 | 21.80 | 20.90 | 21.75 | 21.75 | 0.00% | 14,600 | 1.69 |
| Oct 06, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.00% | 1 | 0.00 |
| Oct 05, 2026 | 21.80 | 21.80 | 20.90 | 21.75 | 21.75 | 0.00% | 26,003 | 2.98 |
| Oct 02, 2026 | 21.90 | 21.90 | 20.95 | 21.75 | 21.75 | +3.57% | 22,213 | 2.62 |
| Oct 01, 2026 | 20.95 | 21.90 | 20.95 | 21.00 | 21.00 | 0.00% | 14,211 | 1.62 |
| Sep 30, 2026 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -3.23% | 508 | 0.06 |
| Sep 29, 2026 | 21.75 | 21.75 | 20.95 | 21.70 | 21.70 | 0.00% | 18,218 | 2.05 |
| Sep 28, 2026 | 21.70 | 21.80 | 21.00 | 21.70 | 21.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.70 | 21.80 | 21.00 | 21.70 | 21.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.70 | 21.80 | 21.00 | 21.70 | 21.70 | -1.14% | 5,383 | 0.52 |
| Sep 23, 2026 | 21.00 | 22.00 | 21.00 | 21.95 | 21.95 | +4.52% | 4,891 | 0.47 |
| Sep 22, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 2,100 | 0.19 |
| Sep 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 1 | 0.00 |
| Sep 18, 2026 | 21.20 | 22.00 | 21.15 | 22.00 | 22.00 | 0.00% | 18,548 | 1.69 |
| Sep 17, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 0.00% | 1,400 | 0.12 |
| Sep 16, 2026 | 22.15 | 22.15 | 21.25 | 22.00 | 22.00 | -0.68% | 6,990 | 0.60 |
| Sep 15, 2026 | 22.20 | 22.20 | 21.25 | 22.15 | 22.15 | +1.14% | 3,314 | 0.28 |
| Sep 14, 2026 | 21.45 | 22.00 | 21.45 | 21.90 | 21.90 | +0.69% | 8,079 | 0.66 |
| Sep 11, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.33% | 1,045 | 0.08 |
| Sep 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | 1 | 0.00 |
| Sep 09, 2026 | 21.80 | 22.50 | 21.75 | 22.50 | 22.50 | +3.21% | 15,705 | 1.17 |
| Sep 08, 2026 | 22.85 | 22.85 | 21.80 | 21.80 | 21.80 | -0.91% | 5,001 | 0.37 |
| Sep 07, 2026 | 22.85 | 22.85 | 21.80 | 22.00 | 22.00 | -3.72% | 10,002 | 0.74 |
| Sep 04, 2026 | 22.85 | 22.85 | 21.80 | 22.85 | 22.85 | 0.00% | 11,234 | 0.81 |
| Sep 03, 2026 | 21.80 | 22.85 | 21.80 | 22.85 | 22.85 | 0.00% | 3,101 | 0.22 |
