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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.250	23.300	22.250	22.250	21.883	1,628,000
2023-11-02	22.600	23.050	22.500	22.950	22.572	1,358,000
2023-11-01	22.450	23.200	22.200	22.350	21.982	2,781,000
2023-10-31	23.700	24.250	22.000	22.100	21.736	4,381,000
2023-10-30	25.350	25.350	23.700	23.900	23.506	5,345,000
2023-10-27	25.000	26.550	24.400	25.200	24.785	26,533,000
2023-10-26	21.700	24.200	21.650	24.200	23.801	7,660,000
2023-10-25	23.000	23.000	21.950	22.000	21.638	1,865,000
2023-10-24	22.900	23.450	22.450	22.450	22.080	1,906,000
2023-10-23	22.800	23.350	22.350	22.600	22.228	1,862,000
2023-10-20	22.350	24.000	22.350	23.350	22.965	6,065,000
2023-10-19	24.750	24.750	22.300	22.350	21.982	5,261,000
2023-10-18	26.000	26.000	24.700	24.750	24.342	5,052,000
2023-10-17	25.000	26.550	24.400	26.000	25.572	14,403,000
2023-10-16	24.100	24.700	23.650	24.150	23.752	3,408,000
2023-10-13	24.200	24.700	23.300	24.050	23.654	5,422,000
2023-10-12	23.200	24.900	22.300	24.100	23.703	10,019,000
2023-10-11	23.000	24.200	22.750	23.000	22.621	9,571,000
2023-10-06	23.000	24.300	21.850	22.250	21.883	16,730,000
2023-10-05	20.350	22.200	20.300	22.200	21.834	6,913,000
2023-10-04	18.800	20.750	18.800	20.200	19.867	6,646,000
2023-10-03	19.100	19.750	18.700	19.100	18.785	6,072,000
2023-10-02	17.650	19.050	17.650	19.050	18.736	5,077,000
2023-09-28	17.450	17.650	17.000	17.350	17.064	1,212,000
2023-09-27	17.350	17.800	17.050	17.050	16.769	1,933,000
2023-09-26	17.550	18.600	17.450	17.450	17.163	2,323,000
2023-09-25	19.050	19.100	17.600	17.850	17.556	2,992,000
2023-09-22	19.000	19.850	18.900	19.000	18.687	3,464,000
2023-09-21	18.950	20.050	18.700	19.150	18.835	5,387,000
2023-09-20	21.100	21.100	18.950	18.950	18.638	19,976,000
2023-09-19	18.300	19.800	18.150	19.800	19.474	9,723,000
2023-09-18	18.850	19.450	17.600	18.000	17.703	9,960,000
2023-09-15	17.950	18.400	17.600	18.400	18.097	6,330,000
2023-09-14	15.350	16.750	15.350	16.750	16.474	3,864,000
2023-09-13	15.250	15.550	15.100	15.250	14.999	538,000
2023-09-12	16.000	16.000	15.000	15.300	15.048	2,366,000
2023-09-11	15.100	15.950	15.100	15.950	15.687	3,722,000
2023-09-08	14.800	14.800	14.450	14.500	14.261	109,000
2023-09-07	14.850	14.850	14.550	14.600	14.359	83,000
2023-09-06	14.900	14.950	14.650	14.750	14.507	138,000
2023-09-05	14.500	14.800	14.500	14.750	14.507	195,000
2023-09-04	14.550	14.800	14.450	14.450	14.212	98,000
2023-09-01	14.300	14.450	14.300	14.300	14.064	62,000
2023-08-31	14.400	14.450	14.100	14.300	14.064	176,000
2023-08-30	14.400	14.500	14.200	14.250	14.015	67,000
2023-08-29	14.350	14.600	14.250	14.300	14.064	85,000
2023-08-28	14.650	14.950	14.350	14.350	14.114	197,000
2023-08-25	14.250	14.550	14.000	14.550	14.310	218,000
2023-08-24	14.350	14.450	14.050	14.100	13.868	106,000
2023-08-23	14.250	14.500	14.250	14.300	14.064	137,000
2023-08-22	14.000	14.250	14.000	14.250	14.015	263,000
2023-08-21	14.050	14.150	13.900	13.950	13.720	89,000
2023-08-18	13.950	14.400	13.900	13.900	13.671	122,000
2023-08-17	13.850	14.100	13.650	13.950	13.720	123,000
2023-08-16	13.600	13.900	13.600	13.750	13.523	128,000
2023-08-15	13.600	13.950	13.550	13.550	13.327	64,000
2023-08-14	13.700	13.800	13.550	13.550	13.327	65,000
2023-08-11	13.800	14.000	13.650	13.650	13.425	63,000
2023-08-10	13.750	13.800	13.700	13.700	13.474	36,000
2023-08-09	13.800	13.900	13.800	13.850	13.622	19,000

← NewerPage 13 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.