T-Conn Precision Corporation 6833
TPEX · Taiwan · Electronic Technology
TWD 21.75+0.75 (+3.57%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.75 | +3.57% | TWD 21.90 | TWD 21.90 | TWD 20.95 | 22.21K |
| 2026-10-01 | TWD 21.00 | 0.00% | TWD 20.95 | TWD 21.90 | TWD 20.95 | 14.21K |
| 2026-09-30 | TWD 21.00 | -3.23% | TWD 21.70 | TWD 21.70 | TWD 21.00 | 508 |
| 2026-09-29 | TWD 21.70 | 0.00% | TWD 21.75 | TWD 21.75 | TWD 20.95 | 18.22K |
| 2026-09-24 | TWD 21.70 | -1.14% | TWD 21.70 | TWD 21.80 | TWD 21.00 | 5.38K |
| 2026-09-23 | TWD 21.95 | -0.23% | TWD 21.00 | TWD 22.00 | TWD 21.00 | 4.89K |
| 2026-09-22 | TWD 22.00 | 0.00% | TWD 22.00 | TWD 22.00 | TWD 22.00 | 100 |
| 2026-09-21 | TWD 22.00 | 0.00% | TWD 22.00 | TWD 22.00 | TWD 22.00 | 1 |
| 2026-09-18 | TWD 22.00 | 0.00% | TWD 21.20 | TWD 22.00 | TWD 21.15 | 18.55K |
| 2026-09-17 | TWD 22.00 | 0.00% | TWD 22.20 | TWD 22.20 | TWD 22.00 | 1.40K |
| 2026-09-16 | TWD 22.00 | 0.00% | TWD 22.15 | TWD 22.15 | TWD 21.25 | 6.99K |
| 2026-09-15 | TWD 22.00 | +0.46% | TWD 22.20 | TWD 22.20 | TWD 21.25 | 3.11K |
| 2026-09-14 | TWD 21.90 | +0.69% | TWD 21.45 | TWD 22.00 | TWD 21.45 | 8.08K |
| 2026-09-11 | TWD 21.75 | -3.33% | TWD 21.75 | TWD 21.75 | TWD 21.75 | 1.05K |
| 2026-09-10 | TWD 22.50 | 0.00% | TWD 22.50 | TWD 22.50 | TWD 22.50 | 1 |
| 2026-09-09 | TWD 22.50 | +3.21% | TWD 21.80 | TWD 22.50 | TWD 21.75 | 15.71K |
| 2026-09-08 | TWD 21.80 | -0.91% | TWD 22.85 | TWD 22.85 | TWD 21.80 | 5.00K |
| 2026-09-07 | TWD 22.00 | -3.72% | TWD 22.85 | TWD 22.85 | TWD 21.80 | 10.00K |
| 2026-09-04 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 21.80 | 11.23K |
| 2026-09-03 | TWD 22.85 | 0.00% | TWD 21.80 | TWD 22.85 | TWD 21.80 | 3.10K |
| 2026-09-02 | TWD 22.85 | +4.82% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 1 |
| 2026-09-01 | TWD 21.80 | -4.60% | TWD 22.85 | TWD 22.85 | TWD 21.80 | 2.05K |
| 2026-08-31 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 0 |
| 2026-08-28 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 0 |
| 2026-08-27 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 0 |
| 2026-08-26 | TWD 22.85 | +0.22% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 41 |
| 2026-08-25 | TWD 22.80 | -0.22% | TWD 21.80 | TWD 22.80 | TWD 21.80 | 2.00K |
| 2026-08-24 | TWD 22.85 | +3.86% | TWD 22.85 | TWD 22.85 | TWD 22.00 | 315 |
| 2026-08-21 | TWD 22.00 | +0.92% | TWD 22.85 | TWD 22.85 | TWD 22.00 | 151 |
| 2026-08-20 | TWD 21.80 | -0.23% | TWD 22.20 | TWD 22.80 | TWD 21.80 | 13.00K |
| 2026-08-19 | TWD 21.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 21.85 | 2.00K |
| 2026-08-18 | TWD 21.85 | -4.38% | TWD 21.85 | TWD 21.85 | TWD 21.85 | 174 |
| 2026-08-17 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 0 |
| 2026-08-14 | TWD 22.85 | +4.10% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 31 |
| 2026-08-13 | TWD 21.95 | -3.94% | TWD 21.80 | TWD 22.65 | TWD 21.75 | 25.08K |
| 2026-08-12 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 0 |
| 2026-08-11 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 0 |
| 2026-08-10 | TWD 22.85 | +0.22% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 1.00K |
| 2026-08-07 | TWD 22.80 | -0.22% | TWD 21.80 | TWD 22.80 | TWD 21.80 | 1.01K |
| 2026-08-06 | TWD 22.85 | +0.88% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 288 |
| 2026-08-05 | TWD 22.65 | +3.90% | TWD 21.80 | TWD 22.75 | TWD 21.75 | 18.15K |
| 2026-08-04 | TWD 21.80 | -0.23% | TWD 21.80 | TWD 21.80 | TWD 21.70 | 6.42K |
| 2026-08-03 | TWD 21.85 | +0.69% | TWD 21.80 | TWD 21.85 | TWD 21.70 | 34.00K |
| 2026-07-31 | TWD 21.70 | +0.23% | TWD 20.80 | TWD 21.70 | TWD 20.80 | 6.00K |
| 2026-07-30 | TWD 21.65 | -4.63% | TWD 22.75 | TWD 22.75 | TWD 21.60 | 22.10K |
| 2026-07-29 | TWD 22.70 | +0.22% | TWD 22.65 | TWD 22.70 | TWD 21.65 | 33.32K |
| 2026-07-28 | TWD 22.65 | -3.62% | TWD 22.65 | TWD 22.75 | TWD 22.05 | 11.45K |
| 2026-07-27 | TWD 23.50 | +3.75% | TWD 22.65 | TWD 23.50 | TWD 22.65 | 7.01K |
| 2026-07-24 | TWD 22.65 | -4.43% | TWD 23.70 | TWD 23.70 | TWD 22.65 | 13.00K |
| 2026-07-23 | TWD 23.70 | +3.95% | TWD 23.60 | TWD 23.70 | TWD 22.70 | 9.00K |
| 2026-07-22 | TWD 22.80 | -3.18% | TWD 22.65 | TWD 23.25 | TWD 22.30 | 94.61K |
| 2026-07-21 | TWD 23.55 | +1.51% | TWD 23.55 | TWD 23.55 | TWD 23.55 | 1 |
| 2026-07-20 | TWD 23.20 | -0.43% | TWD 23.70 | TWD 23.70 | TWD 22.60 | 7.06K |
| 2026-07-17 | TWD 23.30 | +2.87% | TWD 22.85 | TWD 23.75 | TWD 22.70 | 40.35K |
| 2026-07-16 | TWD 22.65 | -0.44% | TWD 22.75 | TWD 22.75 | TWD 22.65 | 4.00K |
| 2026-07-15 | TWD 22.75 | -1.09% | TWD 22.75 | TWD 22.75 | TWD 22.75 | 1 |
| 2026-07-14 | TWD 23.00 | -0.22% | TWD 22.70 | TWD 23.60 | TWD 22.70 | 3.50K |
| 2026-07-13 | TWD 23.05 | -0.43% | TWD 22.70 | TWD 23.15 | TWD 22.70 | 5.51K |
| 2026-07-10 | TWD 23.15 | 0.00% | TWD 23.15 | TWD 23.15 | TWD 23.15 | 0 |
| 2026-07-09 | TWD 23.15 | +1.54% | TWD 23.40 | TWD 23.40 | TWD 22.70 | 9.16K |
| 2026-07-08 | TWD 22.80 | -0.44% | TWD 22.90 | TWD 22.90 | TWD 22.80 | 7.00K |
| 2026-07-07 | TWD 22.90 | -0.43% | TWD 22.90 | TWD 22.90 | TWD 22.40 | 6.90K |
| 2026-07-06 | TWD 23.00 | 0.00% | TWD 23.00 | TWD 23.45 | TWD 22.90 | 31.12K |
| 2026-07-03 | TWD 23.00 | +3.60% | TWD 21.95 | TWD 23.00 | TWD 21.95 | 17.46K |
| 2026-07-02 | TWD 22.20 | +0.68% | TWD 22.45 | TWD 22.45 | TWD 22.20 | 8.14K |
| 2026-07-01 | TWD 22.05 | -4.13% | TWD 21.95 | TWD 22.60 | TWD 21.95 | 21.24K |
| 2026-06-30 | TWD 23.00 | 0.00% | TWD 23.00 | TWD 23.05 | TWD 22.10 | 27.25K |
| 2026-06-29 | TWD 23.00 | +3.37% | TWD 21.95 | TWD 23.00 | TWD 21.95 | 54.37K |
| 2026-06-26 | TWD 22.25 | -3.68% | TWD 23.10 | TWD 23.10 | TWD 22.00 | 6.05K |
| 2026-06-25 | TWD 23.10 | +0.87% | TWD 23.00 | TWD 23.50 | TWD 22.90 | 27.45K |
| 2026-06-24 | TWD 22.90 | 0.00% | TWD 22.90 | TWD 22.90 | TWD 22.90 | 8.20K |
| 2026-06-23 | TWD 22.90 | -0.43% | TWD 23.65 | TWD 23.65 | TWD 21.85 | 18.50K |
| 2026-06-22 | TWD 23.00 | -2.95% | TWD 23.30 | TWD 23.70 | TWD 22.80 | 45.48K |
| 2026-06-18 | TWD 23.70 | -2.07% | TWD 23.60 | TWD 24.00 | TWD 23.50 | 17.13K |
| 2026-06-17 | TWD 24.20 | +1.04% | TWD 23.95 | TWD 24.50 | TWD 23.80 | 38.10K |
| 2026-06-16 | TWD 23.95 | +1.76% | TWD 23.40 | TWD 24.00 | TWD 23.10 | 19.11K |
| 2026-06-15 | TWD 23.53 | +0.21% | TWD 23.63 | TWD 23.73 | TWD 23.04 | 37.82K |
| 2026-06-12 | TWD 23.49 | +1.49% | TWD 23.44 | TWD 23.49 | TWD 22.35 | 32.37K |
| 2026-06-11 | TWD 23.14 | -1.26% | TWD 22.94 | TWD 23.14 | TWD 22.65 | 10.82K |
| 2026-06-10 | TWD 23.44 | 0.00% | TWD 23.44 | TWD 23.44 | TWD 23.44 | 1.21K |
| 2026-06-09 | TWD 23.44 | +0.85% | TWD 23.44 | TWD 24.22 | TWD 23.04 | 30.01K |
| 2026-06-08 | TWD 23.24 | -5.91% | TWD 23.14 | TWD 24.22 | TWD 23.14 | 34.78K |
| 2026-06-05 | TWD 24.70 | +0.61% | TWD 23.60 | TWD 24.70 | TWD 23.60 | 9.53K |
| 2026-06-04 | TWD 24.55 | -2.96% | TWD 26.20 | TWD 26.20 | TWD 23.95 | 50.26K |
| 2026-06-03 | TWD 25.30 | +1.61% | TWD 26.10 | TWD 26.20 | TWD 25.20 | 18.77K |
| 2026-06-02 | TWD 24.90 | -4.60% | TWD 26.35 | TWD 27.10 | TWD 24.90 | 144.46K |
| 2026-06-01 | TWD 26.10 | +1.75% | TWD 25.70 | TWD 26.30 | TWD 25.30 | 103.19K |
| 2026-05-29 | TWD 25.65 | -3.21% | TWD 25.60 | TWD 26.70 | TWD 24.50 | 36.61K |
| 2026-05-28 | TWD 26.50 | -0.38% | TWD 26.60 | TWD 26.60 | TWD 25.30 | 59.10K |
| 2026-05-27 | TWD 26.60 | +1.92% | TWD 26.35 | TWD 26.60 | TWD 25.90 | 22.17K |