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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.600	23.700	23.150	23.300	22.916	579,000
2024-01-26	24.100	24.900	23.400	23.550	23.162	3,031,000
2024-01-25	23.450	24.400	23.050	24.100	23.703	5,201,000
2024-01-24	23.200	23.350	23.000	23.300	22.916	423,000
2024-01-23	22.850	23.100	22.850	23.100	22.719	181,000
2024-01-22	22.700	23.050	22.650	23.000	22.621	318,000
2024-01-19	23.150	23.150	22.550	22.600	22.228	305,000
2024-01-18	22.950	23.250	22.650	22.700	22.326	553,000
2024-01-17	22.850	23.450	22.800	23.000	22.621	1,227,000
2024-01-16	23.400	23.800	22.850	22.850	22.474	688,000
2024-01-15	23.150	23.900	23.000	23.650	23.260	1,472,009
2024-01-12	22.550	23.950	22.500	23.050	22.670	2,396,000
2024-01-11	22.000	22.800	22.000	22.500	22.129	912,000
2024-01-10	22.100	22.100	21.850	21.900	21.539	561,000
2024-01-09	22.750	22.750	22.050	22.100	21.736	551,000
2024-01-08	22.850	22.950	22.350	22.600	22.228	548,000
2024-01-05	23.000	23.200	22.600	22.800	22.424	334,000
2024-01-04	22.900	23.300	22.750	22.800	22.424	634,000
2024-01-03	22.850	23.350	22.850	22.900	22.523	1,079,000
2024-01-02	22.650	22.900	22.450	22.900	22.523	599,000
2023-12-29	22.450	23.300	22.150	22.750	22.375	1,947,000
2023-12-28	22.400	22.750	22.250	22.250	21.883	601,000
2023-12-27	22.450	22.750	22.350	22.350	21.982	567,000
2023-12-26	22.450	22.950	22.350	22.500	22.129	1,370,000
2023-12-25	22.400	22.550	22.100	22.300	21.933	618,000
2023-12-22	22.800	22.800	22.350	22.350	21.982	1,044,000
2023-12-21	22.900	23.050	22.650	22.700	22.326	662,000
2023-12-20	23.150	23.300	22.700	23.200	22.818	679,000
2023-12-19	23.350	23.450	22.700	22.950	22.572	1,307,000
2023-12-18	23.500	23.850	23.000	23.350	22.965	1,106,000
2023-12-15	24.500	24.800	23.500	23.500	23.113	1,899,000
2023-12-14	24.350	24.650	23.650	23.650	23.260	1,549,000
2023-12-13	24.200	24.450	24.000	24.250	23.850	1,206,000
2023-12-12	25.300	25.500	23.650	24.150	23.752	3,594,000
2023-12-11	26.000	26.400	25.200	25.250	24.834	1,674,000
2023-12-08	25.600	26.200	25.050	25.900	25.473	2,028,000
2023-12-07	26.800	26.850	25.500	25.500	25.080	2,339,000
2023-12-06	26.700	27.300	26.450	26.600	26.162	2,481,000
2023-12-05	26.650	27.500	26.600	26.650	26.211	6,542,000
2023-12-04	26.700	27.200	26.300	26.550	26.113	3,317,000
2023-12-01	26.400	27.500	26.250	26.900	26.457	7,447,000
2023-11-30	25.800	26.450	25.600	26.450	26.014	2,465,000
2023-11-29	25.450	25.900	25.400	25.900	25.473	1,851,000
2023-11-28	25.000	25.850	24.850	25.600	25.178	1,989,000
2023-11-27	25.200	25.500	24.700	24.800	24.391	1,587,000
2023-11-24	27.450	27.450	25.100	25.350	24.932	4,007,000
2023-11-23	25.450	25.700	24.650	25.150	24.736	3,262,000
2023-11-22	25.000	25.700	24.800	25.450	25.031	2,463,000
2023-11-21	25.850	26.300	24.600	25.000	24.588	5,499,000
2023-11-20	27.050	27.100	25.350	25.700	25.277	6,037,000
2023-11-17	27.100	28.800	26.800	26.850	26.408	11,939,000
2023-11-16	27.700	27.900	26.600	27.050	26.604	8,418,000
2023-11-15	28.000	28.600	26.900	27.800	27.342	32,502,000
2023-11-14	24.200	26.600	24.200	26.600	26.162	11,153,000
2023-11-13	25.000	25.850	24.000	24.200	23.801	6,579,000
2023-11-10	22.800	24.200	22.750	23.850	23.457	2,484,000
2023-11-09	23.850	24.350	22.450	23.350	22.965	3,331,000
2023-11-08	23.100	24.150	23.100	23.900	23.506	2,256,000
2023-11-07	22.750	24.400	22.600	22.950	22.572	3,055,000
2023-11-06	22.700	23.300	22.550	23.000	22.621	1,815,000

← NewerPage 12 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.