Taipei Exchange - Delayed Quote TWD

T-Conn Precision Corporation (6833.TWO)

Compare
30.10
+0.80
+(2.73%)
At close: January 16 at 2:02:18 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202530.1030.1030.1030.1030.101
Jan 15, 202529.1029.4529.0529.3029.3010,001
Jan 14, 202530.0030.0030.0030.0030.001
Jan 13, 202530.6030.6028.9029.2529.2541,253
Jan 10, 202531.9531.9530.6030.6030.601,201
Jan 9, 202532.0032.0030.4531.3031.3010,055
Jan 8, 202532.3532.3531.3532.0032.004,465
Jan 7, 202532.5532.5531.4032.3032.3017,454
Jan 6, 202530.1532.6030.1532.0032.0086,094
Jan 3, 202530.1530.1529.3029.5029.507,286
Jan 2, 202530.2530.2529.2530.1530.1516,108
Dec 31, 202430.3530.3529.3030.2530.257,104
Dec 30, 202430.3530.3529.3030.3530.3512,053
Dec 27, 202429.4030.7529.4030.1530.153,452
Dec 26, 202429.1030.6527.9529.4529.4560,159
Dec 25, 202429.3529.3529.3529.3529.352
Dec 24, 202429.2529.2528.0029.1029.108,052
Dec 23, 202429.4529.4528.3529.0529.0515,661
Dec 20, 202429.0529.0529.0529.0529.051
Dec 19, 202429.0529.0528.2029.0529.051,220
Dec 18, 202429.0529.0529.0529.0529.051
Dec 17, 202429.0029.0028.3028.9528.956,102
Dec 16, 202429.0029.0028.4028.8028.807,801
Dec 13, 202429.6030.0028.5028.5028.5020,405
Dec 12, 202429.5029.5528.9029.0029.004,152
Dec 11, 202429.5029.5029.0029.5029.501,502
Dec 10, 202429.4529.4529.4529.4529.451
Dec 9, 202429.5029.5028.9029.1029.101,081
Dec 6, 202429.4529.4528.9029.3529.351,585
Dec 5, 202429.5029.5028.5528.5528.552,336
Dec 4, 202429.5029.5028.5029.3029.3022
Dec 3, 202429.5029.5029.5029.5029.50-
Dec 2, 202429.4529.5029.0029.5029.5026,003
Nov 29, 202429.4029.4029.4029.4029.401,100
Nov 28, 202429.4029.4029.4029.4029.401,001
Nov 27, 202429.4029.4029.4029.4029.40801
Nov 26, 202429.4029.4029.4029.4029.401,001
Nov 25, 202428.9029.4028.9029.4029.402
Nov 22, 202429.3029.3028.0529.3029.302,003
Nov 21, 202429.2029.2029.2029.2029.201
Nov 20, 202429.0029.0029.0029.0029.00-
Nov 19, 202429.0529.0528.4029.0029.005,022
Nov 18, 202429.0029.2028.0028.0028.0022,582
Nov 15, 202428.3029.2028.3029.2029.2024,565
Nov 14, 202428.0528.3027.6028.3028.30106,937
Nov 13, 202429.5029.5028.0028.1528.1542,982
Nov 12, 202430.8530.8528.8528.8528.8530,662
Nov 11, 202429.9530.0528.5529.9529.9524,210
Nov 8, 202431.0031.0529.9531.0531.0514,004
Nov 7, 202430.0030.6029.9030.2030.2030,001
Nov 6, 202431.0031.0030.5030.9030.906,002
Nov 5, 202431.6031.6030.8030.8030.8017,052
Nov 4, 202432.1032.1030.9530.9530.953,001
Nov 1, 202431.8531.8531.7531.8531.854,001
Oct 30, 202431.9032.2031.9032.1032.105,502
Oct 29, 202431.9031.9031.2031.8531.855,503
Oct 28, 202432.1032.1031.2031.5031.507,152
Oct 25, 202431.9031.9031.3031.9031.901,092
Oct 24, 202433.0533.0531.4031.8031.8027,603
Oct 23, 202432.1033.0532.0533.0533.0521,243
Oct 22, 202432.1032.1031.4032.1032.1016,503
Oct 21, 202432.0032.1032.0032.1032.109,902
Oct 18, 202432.0032.1031.4032.1032.1024,633
Oct 17, 202432.2032.2032.0032.0032.002,003
Oct 16, 202432.2032.2032.2032.2032.201
Oct 15, 202433.1533.1531.8032.1032.101,101
Oct 14, 202433.1533.1531.9032.0032.0012,117
Oct 11, 202433.0033.0033.0033.0033.001,002
Oct 9, 202433.4033.4031.3032.0032.0041,828
Oct 8, 202434.2034.2032.8532.8532.8510,510
Oct 7, 202434.5534.7534.0034.1534.157,933
Oct 4, 202434.5034.5033.4034.1534.1513,713
Oct 1, 202434.6534.7533.2534.5034.5024,019
Sep 30, 202435.7035.7033.8534.6034.6019,432
Sep 27, 202432.9036.1532.9035.6035.60205,960
Sep 26, 202433.3533.6530.9033.5533.5550,419
Sep 25, 202434.5035.0033.1533.6533.6597,491
Sep 24, 202430.8032.6029.7032.5532.5591,667
Sep 23, 202430.7030.9030.0530.0530.0521,602
Sep 20, 202430.4030.6030.3030.6030.605,001
Sep 19, 202430.1030.6030.0030.6030.6026,128
Sep 18, 202430.9031.5029.9030.1030.1031,214
Sep 16, 202430.3030.9030.2030.9030.9020,303
Sep 13, 202429.8030.4529.7529.9529.9529,886
Sep 12, 202429.1029.8028.5029.8029.8011,213
Sep 11, 202428.5029.1028.4529.1029.1036,003
Sep 10, 202428.0528.0527.8027.8027.8012,460
Sep 9, 202428.0028.1028.0028.0528.0516,490
Sep 6, 202428.6029.0028.6028.9528.951,002
Sep 5, 202428.6028.6028.1028.6028.601,042
Sep 4, 202428.9029.0028.5028.6528.6528,403
Sep 3, 202428.9029.4528.9029.4529.451,001
Sep 2, 202429.6029.6029.6029.6029.601
Aug 30, 202428.8029.2528.2029.2529.2526,326
Aug 29, 202428.8028.8028.8028.8028.801,503
Aug 28, 202428.7028.9028.3028.9028.904,005
Aug 27, 202429.1029.1028.6028.7028.7021,013
Aug 26, 202428.7029.8028.5028.9028.9020,804
Aug 23, 202428.7028.7027.9527.9527.951,502
Aug 22, 202430.1030.1027.0028.8028.80142,847
Aug 21, 202430.3030.3028.7530.1030.1052,414
Aug 20, 202429.9529.9529.9529.9529.952,051
Aug 19, 202430.1030.1029.1029.1529.152,106
Aug 16, 202429.6529.7029.6029.6029.6023,390
Aug 15, 202429.6529.6529.6529.6529.65501
Aug 14, 202429.8029.8028.9029.6029.601,723
Aug 13, 202428.9029.8528.9029.8529.851,169
Aug 12, 202429.9029.9029.9029.9029.901
Aug 9, 202429.4029.8529.0029.8529.853,928
Aug 8, 202429.4529.5028.5028.5028.506,353
Aug 7, 202429.0029.3528.4529.3529.356,773
Aug 6, 202428.7029.0027.7529.0029.0053,912
Aug 5, 202429.0029.7528.0528.5028.5045,689
Aug 2, 202430.5030.5029.1030.4530.4511,003
Aug 1, 202430.5030.5030.4530.4530.453
Jul 31, 202430.0030.4029.0030.3030.3021,603
Jul 30, 202430.0030.5029.2530.5030.502,002
Jul 29, 202430.0030.5029.2030.5030.502,819
Jul 26, 202431.2031.2029.1030.2030.2036,677
Jul 23, 202430.5031.9530.5031.1031.10104,560
Jul 22, 202430.3030.5029.1029.4029.4052,057
Jul 19, 202430.3530.3530.3030.3530.3511,028
Jul 18, 202430.0530.7528.9030.3530.3569,908
Jul 17, 202431.3532.1029.9030.5030.5090,996
Jul 16, 202430.1032.5029.1031.6031.60196,053
Jul 15, 202430.1530.2029.2530.1030.105,058
Jul 12, 202430.2030.2029.3030.2030.2017,024
Jul 11, 202429.1030.2028.6030.2030.2083,837
Jul 10, 202430.5030.5029.7029.7529.7524,548
Jul 9, 202429.5030.2029.5030.2030.2050,174
Jul 8, 202429.1030.1529.1030.0030.0028,253
Jul 5, 202429.8530.3529.3030.0530.0537,964
Jul 4, 202430.3530.3529.5029.8529.8517,784
Jul 3, 202430.3530.3529.5030.3030.306,269
Jul 2, 202430.3530.3529.8530.3030.306,736
Jul 1, 202430.3530.3530.2530.3530.355,011
Jun 28, 202430.3030.3529.6030.3530.3518,207
Jun 27, 202430.5030.5029.8030.4530.4515,717
Jun 26, 202430.1530.1530.1530.1530.15118
Jun 25, 202430.2030.2029.9030.1030.1018,119
Jun 24, 202430.2530.2530.0030.2030.204,633
Jun 21, 202430.2030.3029.7530.3030.301,191
Jun 20, 202430.1030.5029.7030.2030.2049,398
Jun 19, 202429.3030.8029.3029.4529.4532,916
Jun 18, 202429.0029.4028.2029.4029.4027,025
Jun 17, 202429.0029.0028.6029.0029.007,513
Jun 14, 202428.9529.4028.6028.8028.8024,368
Jun 13, 202429.0029.0028.0028.2028.2038,133
Jun 12, 202429.9529.9528.4028.9028.9084,037
Jun 11, 202430.2030.2029.1029.7529.7517,555
Jun 7, 202430.5031.1529.8030.2030.2027,082
Jun 6, 202431.1531.1529.9029.9029.9023,924
Jun 5, 202431.0031.0530.9031.0031.009,593
Jun 4, 202432.4032.4031.0031.4031.4052,825
Jun 3, 202429.0031.2528.2531.2531.25104,752
May 31, 202427.1528.2027.1528.2028.2041,394
May 30, 202428.1528.1527.9528.1028.10306
May 29, 202427.9028.1027.0528.1028.107,153
May 28, 202428.0028.3027.0028.0528.0513,273
May 27, 202427.9528.2027.0028.1028.10582
May 24, 202427.8028.0027.0028.0028.0013,478
May 23, 202427.8028.1027.7527.8027.806,825
May 22, 202428.3028.3527.2528.0028.0036,042
May 21, 202428.0028.1527.0528.0028.005,127
May 20, 202428.3528.4027.3528.0028.0029,194
May 17, 202428.0528.3527.1027.9527.955,124
May 16, 202428.0028.0027.4028.0028.00345
May 15, 202428.3528.3527.1027.9027.904,439
May 14, 202428.4028.4027.4027.4027.401,023
May 13, 202427.9028.4027.0028.4028.4041,280
May 10, 202428.3528.3527.2027.2527.2533,958
May 9, 202429.2529.3527.2028.2528.2513,524
May 8, 202429.5529.5528.5029.2029.2021,756
May 7, 202429.4529.4528.0028.6028.6032,611
May 6, 202427.9027.9026.9027.2027.2051,152
May 3, 202427.9027.9027.1027.4027.4036,012
May 2, 202427.9528.0527.1027.9027.9032,842
Apr 30, 202428.0528.0526.9027.7527.752,942
Apr 29, 202428.0528.0527.0028.0528.051,383
Apr 26, 202428.0028.0027.0528.0028.008,163
Apr 25, 202427.9027.9526.9027.7027.7015,488
Apr 24, 202427.9527.9527.0027.9527.952,599
Apr 23, 202428.0028.0026.6527.9527.9526,205
Apr 22, 202429.4529.4526.4028.0028.0051,063
Apr 19, 202429.4529.4528.1028.9028.9034,724
Apr 18, 202430.2530.2528.3529.0529.0561,073
Apr 17, 202430.2030.2028.8029.8529.8517,998
Apr 16, 202430.1030.1029.0029.1029.1063,706
Apr 15, 202431.4031.4030.1530.2530.2537,006
Apr 12, 202431.4031.6031.4031.5031.5021,039
Apr 11, 202431.8033.1530.0031.4531.45107,163
Apr 10, 202432.9533.0531.4531.9031.9051,388
Apr 9, 202431.9532.3031.9032.1532.1524,197
Apr 8, 202433.0033.0531.8532.3532.3535,810
Apr 3, 202432.8533.0532.7532.9532.9524,419
Apr 2, 202432.6033.1532.1032.9032.9064,148
Apr 1, 202432.1032.6531.9532.5032.507,523
Mar 29, 202432.7032.7032.4032.5532.5515,374
Mar 28, 202433.2033.4532.3032.7032.7062,825
Mar 27, 202433.5534.1033.3033.6533.6524,732
Mar 26, 202434.3034.3034.3034.3034.30-
Mar 25, 202434.6534.6534.1534.3034.302,618
Mar 22, 202435.0035.0034.3034.4534.4543,511
Mar 21, 202435.1035.1534.3534.3534.3535,483
Mar 20, 202435.1035.1034.0035.1035.10139,828
Mar 19, 202435.1535.1534.0035.1035.1019,205
Mar 18, 202434.5034.5034.5034.5034.50-
Mar 15, 202435.1535.7534.4534.5034.5068,049
Mar 14, 202435.1535.1534.5034.8034.8058,151
Mar 13, 202434.6534.6534.0534.6034.6057,151
Mar 12, 202434.9535.0534.1534.9534.95102,887
Mar 11, 202432.9035.1032.8534.3034.30170,068
Mar 8, 202434.5535.0033.8534.0034.00133,623
Mar 7, 202434.8534.9534.5534.5534.5598,304
Mar 6, 202435.0535.0534.3534.7034.7054,336
Mar 5, 202435.2035.2034.5034.8034.8087,380
Mar 4, 202433.7535.1533.3035.0535.0543,026
Mar 1, 202434.8535.0534.6534.8034.8083,138
Feb 29, 202434.8534.9034.0034.6534.65115,300
Feb 27, 202434.8535.0034.0034.9034.9058,750
Feb 26, 202435.0035.1034.6534.6534.6536,678
Feb 23, 202435.0535.0534.3534.8034.8024,114
Feb 22, 202435.1535.1534.4034.6534.65137,344
Feb 21, 202435.1535.1534.3534.8034.8090,146
Feb 20, 202434.8034.8034.0034.8034.80132,016
Feb 19, 202434.9535.1534.6534.8034.8049,173
Feb 16, 202435.1535.1534.8535.0535.0526,205
Feb 15, 202434.6535.2034.5535.0035.0052,931
Feb 5, 202435.1035.1034.5034.6534.6535,283
Feb 2, 202435.1535.3034.6535.1535.15169,512
Feb 1, 202434.1535.1534.1534.8534.858,112
Jan 31, 202435.5535.5534.8034.9534.9519,120
Jan 30, 202436.0036.0035.5535.5535.55270
Jan 29, 202435.1535.6034.8535.6035.6049,667
Jan 26, 202435.2035.2034.6534.7534.759,212
Jan 25, 202434.9535.1534.7534.9534.9521,437
Jan 24, 202435.1035.1534.3534.9534.959,596
Jan 23, 202434.9034.9033.9034.1034.1072,487
Jan 22, 202435.1035.4534.6534.9034.9022,494
Jan 19, 202435.4535.4534.3035.1035.1024,765
Jan 18, 202435.4535.4534.4534.8534.8547,426
Jan 17, 202435.4535.4534.4534.6034.6023,119
Jan 16, 202435.6535.6534.4035.0035.0070,311

Related Tickers

8623.HK China Saftower International Holding Group Limited
0.114
+0.88%
 
7750.TWO Syntec
503.00
-0.40%
 
6559.TWO High Power Lighting Corp
20.60
0.00%
 
3332.TWO Cincon Electronics Co., Ltd.
40.00
0.00%
 
7788.TWO SONG CHUAN
166.00
0.00%
 
1623.TWO Ta Tun Electric Wire & Cable Co., Ltd.
219.00
-2.67%
 
6940.TWO Gus Technology Co., Ltd.
25.80
-0.96%
 
6109.TWO Atech OEM Inc.
12.05
+0.84%
 
3226.TWO LFA Co., Ltd.
47.80
0.00%
 
3628.TWO Ablerex Electronics Co., Ltd.
44.00
+1.27%