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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.500	14.850	14.300	14.700	13.964	774,000
2022-08-08	14.700	14.700	14.350	14.500	13.774	158,000
2022-08-05	14.700	15.100	14.650	14.850	14.107	421,000
2022-08-04	15.000	15.100	14.500	14.600	13.869	691,000
2022-08-03	14.750	14.950	14.650	14.850	14.107	1,042,000
2022-08-02	15.000	15.100	14.600	14.700	13.964	376,000
2022-08-01	14.800	15.050	14.800	14.950	14.202	105,000
2022-07-29	15.050	15.050	14.800	14.900	14.154	51,000
2022-07-28	15.150	15.150	14.750	14.800	14.059	91,000
2022-07-27	15.000	15.150	14.700	14.900	14.154	272,000
2022-07-26	15.100	15.350	14.800	14.800	14.059	124,000
2022-07-25	14.850	15.200	14.600	15.100	14.344	182,000
2022-07-22	14.550	14.800	14.500	14.700	13.964	123,000
2022-07-21	14.750	14.750	14.450	14.550	13.822	63,000
2022-07-20	14.750	14.950	14.450	14.450	13.727	195,000
2022-07-19	14.450	14.650	14.200	14.500	13.774	145,000
2022-07-18	14.300	14.450	14.200	14.350	13.632	172,000
2022-07-15	13.850	14.300	13.800	14.100	13.394	256,000
2022-07-14	13.950	14.150	13.550	13.800	13.109	443,000
2022-07-13	14.100	14.400	13.900	13.950	13.252	537,000
2022-07-12	14.500	14.600	13.650	13.850	13.157	603,000
2022-07-11	15.700	15.700	14.900	14.900	14.154	1,204,000
2022-07-08	16.350	16.750	16.350	16.550	15.722	245,000
2022-07-07	15.850	16.350	15.600	16.250	15.437	219,000
2022-07-06	16.000	16.000	15.300	15.750	14.962	226,000
2022-07-05	16.100	16.300	15.900	16.250	15.437	108,000
2022-07-04	15.750	16.150	15.750	15.850	15.057	155,000
2022-07-01	16.400	16.400	15.900	15.900	15.104	380,000
2022-06-30	16.800	16.950	16.350	16.350	15.532	315,000
2022-06-29	17.000	17.000	16.750	16.800	15.959	39,000
2022-06-28	17.000	17.100	16.850	17.000	16.149	67,000
2022-06-27	16.600	17.000	16.600	16.900	16.054	169,000
2022-06-24	16.500	16.700	16.400	16.400	15.579	76,000
2022-06-23	16.450	16.550	16.050	16.200	15.389	230,000
2022-06-22	16.750	16.950	16.200	16.200	15.389	301,000
2022-06-21	16.050	16.850	16.050	16.700	15.864	245,000
2022-06-20	16.950	16.950	16.200	16.400	15.199	460,000
2022-06-17	16.850	17.450	16.700	16.800	15.570	498,000
2022-06-16	17.850	17.950	17.050	17.050	15.802	519,000
2022-06-15	18.050	18.300	17.550	17.650	16.358	410,000
2022-06-14	18.250	18.600	17.800	17.900	16.590	1,061,000
2022-06-13	18.500	19.700	18.300	18.500	17.146	3,504,000
2022-06-10	17.850	18.300	17.550	18.000	16.682	253,000
2022-06-09	18.050	18.100	17.850	17.850	16.543	194,000
2022-06-08	17.950	18.250	17.650	18.050	16.729	313,000
2022-06-07	18.000	18.150	17.650	17.650	16.358	293,000
2022-06-06	17.700	18.700	17.650	18.000	16.682	1,192,000
2022-06-02	17.550	17.550	17.300	17.500	16.219	193,000
2022-06-01	17.550	17.550	17.300	17.300	16.033	125,000
2022-05-31	17.400	17.600	17.300	17.400	16.126	133,000
2022-05-30	17.350	17.550	17.300	17.350	16.080	175,000
2022-05-27	17.400	17.450	17.150	17.150	15.894	138,000
2022-05-26	17.500	17.750	17.200	17.200	15.941	228,000
2022-05-25	17.200	17.650	17.200	17.400	16.126	345,000
2022-05-24	17.700	17.900	17.200	17.200	15.941	376,000
2022-05-23	16.900	17.800	16.900	17.500	16.219	747,000
2022-05-20	17.600	17.600	16.650	16.650	15.431	445,000
2022-05-19	16.850	17.700	16.400	17.250	15.987	414,000
2022-05-18	17.050	17.250	16.900	17.050	15.802	198,000
2022-05-17	16.400	16.900	16.400	16.850	15.616	338,000

← NewerPage 18 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.