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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.100	15.100	14.150	14.150	13.442	217,000
2023-05-10	14.600	14.900	14.350	14.900	14.154	219,000
2023-05-09	15.150	15.300	14.500	14.600	13.869	479,000
2023-05-08	15.350	15.550	15.000	15.300	14.534	400,000
2023-05-05	15.450	15.800	15.200	15.250	14.487	330,000
2023-05-04	15.800	15.850	15.200	15.400	14.629	923,000
2023-05-03	14.750	15.950	14.500	15.800	15.009	2,065,000
2023-05-02	14.250	14.700	14.250	14.500	13.774	276,000
2023-04-28	14.450	14.450	14.050	14.200	13.489	73,000
2023-04-27	14.300	14.350	14.200	14.200	13.489	57,000
2023-04-26	14.100	14.450	14.050	14.300	13.584	146,000
2023-04-25	14.450	14.450	14.100	14.100	13.394	246,000
2023-04-24	14.400	14.600	14.300	14.300	13.584	174,000
2023-04-21	14.400	14.850	14.300	14.450	13.727	264,000
2023-04-20	14.350	14.400	14.200	14.250	13.537	67,000
2023-04-19	14.400	14.550	14.350	14.350	13.632	80,000
2023-04-18	14.250	14.600	14.250	14.300	13.584	176,000
2023-04-17	14.250	14.300	14.100	14.250	13.537	79,000
2023-04-14	14.400	14.500	14.250	14.250	13.537	91,000
2023-04-13	14.550	14.550	14.250	14.400	13.679	265,000
2023-04-12	14.500	14.750	14.450	14.700	13.964	201,000
2023-04-11	14.250	14.500	14.250	14.450	13.727	92,000
2023-04-10	14.200	14.350	14.150	14.250	13.537	41,000
2023-04-07	14.350	14.450	14.100	14.200	13.489	124,000
2023-04-06	14.350	14.450	14.300	14.400	13.679	78,000
2023-03-31	14.450	14.600	14.350	14.400	13.679	118,000
2023-03-30	14.800	14.800	14.400	14.400	13.679	61,000
2023-03-29	14.550	14.650	14.450	14.600	13.869	83,000
2023-03-28	14.650	14.750	14.500	14.500	13.774	92,000
2023-03-27	14.650	14.750	14.450	14.700	13.964	285,000
2023-03-24	14.600	14.850	14.450	14.600	13.869	106,000
2023-03-23	14.450	14.700	14.400	14.450	13.727	114,000
2023-03-22	14.500	14.700	14.400	14.450	13.727	210,000
2023-03-21	14.400	14.550	14.300	14.400	13.679	103,000
2023-03-20	14.700	14.950	14.350	14.400	13.679	169,000
2023-03-17	14.100	14.650	14.100	14.500	13.774	230,000
2023-03-16	14.200	14.500	14.000	14.000	13.299	164,000
2023-03-15	14.450	14.550	14.250	14.250	13.537	53,000
2023-03-14	14.000	14.600	14.000	14.400	13.679	189,000
2023-03-13	14.000	14.200	13.800	14.100	13.394	104,000
2023-03-10	14.100	14.300	14.000	14.000	13.299	164,000
2023-03-09	14.250	14.350	14.100	14.150	13.442	122,000
2023-03-08	14.400	14.400	14.150	14.250	13.537	71,000
2023-03-07	14.200	14.350	14.100	14.250	13.537	130,000
2023-03-06	14.300	14.600	14.100	14.150	13.442	222,000
2023-03-03	14.200	14.300	14.100	14.150	13.442	72,000
2023-03-02	14.300	14.400	14.050	14.150	13.442	94,000
2023-03-01	14.300	14.500	14.000	14.200	13.489	189,000
2023-02-24	14.800	14.800	14.200	14.200	13.489	181,000
2023-02-23	14.150	14.550	14.000	14.500	13.774	407,000
2023-02-22	14.700	14.850	14.050	14.300	13.584	1,021,000
2023-02-21	15.050	15.100	14.350	14.700	13.964	3,924,000
2023-02-20	13.700	13.750	13.600	13.750	13.062	393,000
2023-02-17	12.300	12.500	12.250	12.500	11.874	82,000
2023-02-16	12.600	12.600	12.400	12.400	11.780	125,000
2023-02-15	12.250	12.500	12.250	12.450	11.827	70,000
2023-02-14	12.250	12.450	12.250	12.300	11.685	35,000
2023-02-13	12.250	12.250	12.150	12.200	11.590	34,000
2023-02-10	12.300	12.300	12.250	12.250	11.637	33,000
2023-02-09	12.350	12.650	12.350	12.450	11.827	100,000

← NewerPage 15 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.