T-Flex Techvest PCB Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	17.550	17.600	17.200	17.200	17.109	136,000
2024-08-01	17.500	17.700	17.500	17.650	17.556	104,000
2024-07-31	17.100	17.400	17.050	17.350	17.258	38,000
2024-07-30	16.950	17.100	16.700	17.100	17.009	151,000
2024-07-29	17.250	17.400	16.750	16.750	16.661	270,000
2024-07-26	17.100	17.200	16.600	17.100	17.009	153,000
2024-07-23	17.250	17.450	17.200	17.350	17.258	99,000
2024-07-22	17.700	17.700	17.050	17.150	17.059	348,000
2024-07-19	18.000	18.000	17.650	17.700	17.606	344,000
2024-07-18	18.150	18.250	18.000	18.000	17.905	178,000
2024-07-17	18.400	18.400	17.800	18.250	18.153	274,000
2024-07-16	18.250	18.400	18.150	18.400	18.303	180,000
2024-07-15	18.350	18.450	18.100	18.100	18.004	329,000
2024-07-12	18.400	18.650	18.200	18.250	18.153	437,000
2024-07-11	18.650	18.650	18.200	18.350	18.253	624,000
2024-07-10	18.800	19.700	18.800	18.900	18.800	834,000
2024-07-09	19.600	19.600	18.600	18.750	18.651	1,301,000
2024-07-08	19.000	20.650	19.000	19.800	19.695	7,976,000
2024-07-05	17.950	18.800	17.950	18.800	18.700	853,000
2024-07-04	18.000	18.050	17.850	17.900	17.805	166,000
2024-07-03	17.750	17.950	17.750	17.900	17.805	123,000
2024-07-02	17.750	17.850	17.700	17.800	17.507	85,000
2024-07-01	17.800	18.000	17.600	17.750	17.458	199,000
2024-06-28	17.600	18.000	17.500	17.550	17.261	233,000
2024-06-27	18.100	18.150	17.600	17.600	17.310	238,000
2024-06-26	17.950	18.150	17.900	17.950	17.654	209,000
2024-06-25	18.100	18.100	17.700	17.800	17.507	320,000
2024-06-24	18.350	18.600	18.100	18.100	17.802	371,000
2024-06-21	18.700	18.700	18.150	18.350	18.048	569,000
2024-06-20	18.700	19.200	18.050	18.650	18.343	3,104,000
2024-06-19	16.900	18.550	16.900	18.550	18.244	3,528,000
2024-06-18	17.300	17.300	16.850	16.900	16.622	350,000
2024-06-17	17.200	17.500	17.200	17.300	17.015	140,000
2024-06-14	17.200	17.450	17.200	17.250	16.966	108,000
2024-06-13	17.100	17.300	16.950	17.200	16.917	244,000
2024-06-12	17.550	17.550	17.000	17.050	16.769	232,000
2024-06-11	17.750	18.100	17.500	17.500	17.212	535,000
2024-06-07	17.650	18.150	17.650	18.000	17.703	181,000
2024-06-06	17.900	18.000	17.500	17.500	17.212	337,000
2024-06-05	18.050	18.250	17.850	17.850	17.556	168,000
2024-06-04	18.400	18.400	18.000	18.000	17.703	126,000
2024-06-03	18.350	18.350	18.150	18.350	18.048	140,000
2024-05-31	18.200	18.500	18.200	18.300	17.999	142,000
2024-05-30	18.450	18.450	18.000	18.050	17.753	160,000
2024-05-29	18.450	18.600	18.400	18.450	18.146	215,000
2024-05-28	18.100	18.500	18.100	18.350	18.048	255,000
2024-05-27	17.650	18.050	17.600	18.050	17.753	272,000
2024-05-24	17.600	17.800	17.450	17.600	17.310	247,000
2024-05-23	18.350	18.350	17.650	17.650	17.359	576,000
2024-05-22	18.450	18.700	18.200	18.250	17.949	287,000
2024-05-21	18.400	18.900	18.300	18.450	18.146	265,000
2024-05-20	18.250	18.800	18.100	18.500	18.195	331,000
2024-05-17	18.350	18.400	18.150	18.200	17.900	161,000
2024-05-16	18.200	18.400	18.100	18.200	17.900	348,000
2024-05-15	18.600	18.750	18.100	18.100	17.802	799,000
2024-05-14	19.550	19.550	18.500	18.550	18.244	1,135,000
2024-05-13	20.200	20.200	19.950	20.100	19.769	158,000
2024-05-10	19.950	20.350	19.850	20.150	19.818	332,000
2024-05-09	20.250	20.250	19.850	19.850	19.523	252,000
2024-05-08	19.950	20.500	19.800	20.200	19.867	338,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.0600 TWD
2025-07-24	0.0200 TWD
2024-07-03	0.2000 TWD
2023-06-27	0.5000 TWD
2022-06-21	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.