T-Flex Techvest PCB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 19.200 | 20.800 | 19.200 | 19.800 | 19.474 | 896,000 |
| 2024-05-06 | 19.150 | 19.350 | 19.000 | 19.350 | 19.031 | 122,000 |
| 2024-05-03 | 19.500 | 19.550 | 19.050 | 19.050 | 18.736 | 182,000 |
| 2024-05-02 | 19.100 | 19.500 | 19.000 | 19.500 | 19.179 | 158,000 |
| 2024-04-30 | 19.100 | 19.250 | 18.850 | 19.000 | 18.687 | 269,000 |
| 2024-04-29 | 18.750 | 19.300 | 18.750 | 19.050 | 18.736 | 288,000 |
| 2024-04-26 | 19.000 | 19.100 | 18.650 | 18.750 | 18.441 | 184,000 |
| 2024-04-25 | 19.050 | 19.100 | 18.900 | 18.950 | 18.638 | 103,000 |
| 2024-04-24 | 19.200 | 19.250 | 18.900 | 19.050 | 18.736 | 195,000 |
| 2024-04-23 | 19.100 | 19.500 | 18.900 | 18.950 | 18.638 | 118,000 |
| 2024-04-22 | 19.750 | 19.750 | 19.000 | 19.000 | 18.687 | 217,000 |
| 2024-04-19 | 20.450 | 20.450 | 19.050 | 19.500 | 19.179 | 531,000 |
| 2024-04-18 | 20.050 | 20.450 | 19.750 | 20.450 | 20.113 | 267,000 |
| 2024-04-17 | 19.900 | 21.250 | 19.900 | 20.050 | 19.720 | 928,000 |
| 2024-04-16 | 19.850 | 20.200 | 18.900 | 20.000 | 19.671 | 628,000 |
| 2024-04-15 | 20.050 | 20.050 | 19.550 | 19.550 | 19.228 | 382,000 |
| 2024-04-12 | 20.100 | 20.400 | 20.050 | 20.200 | 19.867 | 180,000 |
| 2024-04-11 | 20.150 | 20.450 | 19.900 | 20.000 | 19.671 | 258,000 |
| 2024-04-10 | 20.350 | 20.700 | 20.100 | 20.200 | 19.867 | 198,000 |
| 2024-04-09 | 20.050 | 20.750 | 20.050 | 20.300 | 19.966 | 434,000 |
| 2024-04-08 | 19.900 | 20.050 | 19.500 | 19.850 | 19.523 | 250,000 |
| 2024-04-03 | 19.900 | 19.900 | 19.650 | 19.700 | 19.375 | 142,000 |
| 2024-04-02 | 20.050 | 20.300 | 19.900 | 20.050 | 19.720 | 217,000 |
| 2024-04-01 | 20.000 | 20.200 | 19.800 | 20.000 | 19.671 | 191,000 |
| 2024-03-29 | 20.250 | 20.350 | 20.000 | 20.000 | 19.671 | 167,000 |
| 2024-03-28 | 20.200 | 20.500 | 20.100 | 20.200 | 19.867 | 387,000 |
| 2024-03-27 | 20.350 | 20.500 | 19.800 | 19.950 | 19.621 | 649,000 |
| 2024-03-26 | 19.650 | 19.650 | 19.650 | 19.650 | 19.326 | 0 |
| 2024-03-25 | 19.650 | 19.650 | 19.650 | 19.650 | 19.326 | 0 |
| 2024-03-22 | 19.650 | 19.750 | 19.400 | 19.650 | 19.326 | 345,000 |
| 2024-03-21 | 19.650 | 19.900 | 19.550 | 19.650 | 19.326 | 205,000 |
| 2024-03-20 | 19.900 | 19.900 | 19.900 | 19.900 | 19.572 | 0 |
| 2024-03-19 | 20.150 | 20.450 | 19.900 | 19.900 | 19.572 | 308,000 |
| 2024-03-18 | 20.050 | 20.050 | 20.050 | 20.050 | 19.720 | 0 |
| 2024-03-15 | 20.500 | 20.500 | 20.000 | 20.050 | 19.720 | 479,000 |
| 2024-03-14 | 20.700 | 20.700 | 20.200 | 20.400 | 20.064 | 307,000 |
| 2024-03-13 | 21.300 | 21.300 | 21.300 | 21.300 | 20.949 | 0 |
| 2024-03-12 | 21.500 | 21.800 | 21.250 | 21.300 | 20.949 | 318,000 |
| 2024-03-11 | 21.400 | 21.650 | 21.250 | 21.400 | 21.047 | 226,000 |
| 2024-03-08 | 22.600 | 22.600 | 21.000 | 21.250 | 20.900 | 990,000 |
| 2024-03-07 | 23.150 | 23.350 | 22.350 | 22.350 | 21.982 | 716,000 |
| 2024-03-06 | 22.850 | 23.150 | 22.850 | 23.050 | 22.670 | 348,000 |
| 2024-03-05 | 23.050 | 23.050 | 22.700 | 22.950 | 22.572 | 478,000 |
| 2024-03-04 | 22.900 | 23.150 | 22.650 | 22.850 | 22.474 | 483,000 |
| 2024-03-01 | 22.800 | 22.850 | 22.400 | 22.700 | 22.326 | 294,000 |
| 2024-02-29 | 22.600 | 22.850 | 22.500 | 22.550 | 22.178 | 398,000 |
| 2024-02-27 | 23.300 | 23.500 | 22.600 | 22.700 | 22.326 | 606,000 |
| 2024-02-26 | 23.600 | 23.600 | 23.200 | 23.250 | 22.867 | 306,000 |
| 2024-02-23 | 23.500 | 23.750 | 23.200 | 23.200 | 22.818 | 594,000 |
| 2024-02-22 | 23.500 | 23.550 | 23.200 | 23.350 | 22.965 | 390,000 |
| 2024-02-21 | 23.350 | 23.450 | 23.000 | 23.200 | 22.818 | 802,000 |
| 2024-02-20 | 23.700 | 24.000 | 23.250 | 23.300 | 22.916 | 885,000 |
| 2024-02-19 | 23.400 | 24.250 | 23.350 | 23.700 | 23.310 | 1,349,000 |
| 2024-02-16 | 22.900 | 23.500 | 22.650 | 23.200 | 22.818 | 744,000 |
| 2024-02-15 | 22.000 | 22.750 | 22.000 | 22.650 | 22.277 | 555,000 |
| 2024-02-05 | 22.250 | 22.250 | 21.700 | 21.750 | 21.392 | 537,000 |
| 2024-02-02 | 22.450 | 22.500 | 22.250 | 22.250 | 21.883 | 297,000 |
| 2024-02-01 | 22.850 | 23.000 | 22.200 | 22.200 | 21.834 | 749,000 |
| 2024-01-31 | 23.150 | 23.250 | 22.700 | 22.700 | 22.326 | 480,000 |
| 2024-01-30 | 23.350 | 23.600 | 23.000 | 23.000 | 22.621 | 528,000 |
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.