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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.550	12.000	11.550	11.900	11.305	81,000
2022-11-02	11.250	11.750	11.250	11.650	11.067	96,000
2022-11-01	11.000	11.750	11.000	11.350	10.782	58,000
2022-10-31	10.750	10.900	10.750	10.900	10.355	17,000
2022-10-28	10.900	10.900	10.700	10.750	10.212	41,000
2022-10-27	11.100	11.100	10.800	10.950	10.402	41,000
2022-10-26	10.900	11.000	10.800	10.900	10.355	81,000
2022-10-25	11.450	11.450	10.850	10.850	10.307	197,000
2022-10-24	11.950	12.500	11.550	11.550	10.972	325,000
2022-10-21	11.450	11.500	11.000	11.400	10.830	67,000
2022-10-20	11.750	11.750	11.300	11.550	10.972	74,000
2022-10-19	11.950	12.050	11.850	11.850	11.257	50,000
2022-10-18	12.000	12.050	11.850	11.850	11.257	13,000
2022-10-17	11.800	12.000	11.600	12.000	11.400	41,000
2022-10-14	11.850	12.300	11.850	12.000	11.400	55,000
2022-10-13	12.250	12.250	11.500	11.500	10.925	149,000
2022-10-12	12.500	12.500	12.250	12.400	11.780	67,000
2022-10-11	12.700	13.100	12.300	12.400	11.780	217,000
2022-10-07	13.050	13.500	12.800	13.450	12.777	139,000
2022-10-06	13.000	13.250	13.000	13.100	12.444	48,000
2022-10-05	13.200	13.550	13.000	13.000	12.349	477,000
2022-10-04	12.950	13.800	12.800	13.200	12.539	724,000
2022-10-03	12.500	12.600	12.450	12.550	11.922	25,000
2022-09-30	12.400	12.500	12.100	12.500	11.874	25,000
2022-09-29	12.500	12.950	12.350	12.450	11.827	661,000
2022-09-28	13.000	13.000	12.150	12.400	11.780	127,000
2022-09-27	12.800	13.450	12.800	13.100	12.444	86,000
2022-09-26	13.300	13.300	12.800	12.800	12.159	179,000
2022-09-23	13.550	13.600	13.450	13.550	12.872	44,000
2022-09-22	13.650	13.700	13.450	13.700	13.014	31,000
2022-09-21	13.500	13.800	13.450	13.650	12.967	244,000
2022-09-20	13.550	13.650	13.400	13.500	12.824	71,000
2022-09-19	13.700	13.850	13.550	13.600	12.919	54,000
2022-09-16	13.750	13.750	13.600	13.700	13.014	32,000
2022-09-15	13.400	13.850	13.400	13.800	13.109	61,000
2022-09-14	13.400	13.550	13.300	13.400	12.729	119,000
2022-09-13	13.650	13.650	13.450	13.500	12.824	47,000
2022-09-12	13.800	13.800	13.450	13.450	12.777	236,000
2022-09-08	13.900	13.950	13.750	13.900	13.204	34,000
2022-09-07	13.600	13.950	13.550	13.800	13.109	75,000
2022-09-06	13.950	14.000	13.600	13.650	12.967	158,000
2022-09-05	14.050	14.050	13.700	13.800	13.109	80,000
2022-09-02	14.100	14.150	13.750	13.950	13.252	555,000
2022-09-01	14.050	14.050	13.900	13.950	13.252	98,000
2022-08-31	14.250	14.250	14.000	14.150	13.442	124,000
2022-08-30	13.800	14.350	13.700	14.250	13.537	604,000
2022-08-29	13.800	13.900	13.100	13.600	12.919	720,000
2022-08-26	14.250	14.350	14.000	14.000	13.299	143,000
2022-08-25	13.950	14.450	13.800	14.200	13.489	814,000
2022-08-24	13.850	14.000	13.750	13.800	13.109	139,000
2022-08-23	14.000	14.050	13.800	13.850	13.157	120,000
2022-08-22	14.150	14.200	14.050	14.100	13.394	61,000
2022-08-19	14.200	14.300	14.100	14.200	13.489	175,000
2022-08-18	14.150	14.500	13.950	14.150	13.442	871,000
2022-08-17	13.800	14.300	13.700	14.100	13.394	789,000
2022-08-16	13.550	13.800	13.550	13.650	12.967	130,000
2022-08-15	13.450	13.550	13.450	13.550	12.872	124,000
2022-08-12	13.400	13.600	13.400	13.450	12.777	207,000
2022-08-11	14.100	14.100	13.350	13.400	12.729	1,077,000
2022-08-10	14.700	14.700	14.550	14.600	13.869	58,000

← NewerPage 17 of 21 · 1,216 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.