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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	16.500	16.700	16.250	16.450	15.246	147,000
2022-05-13	16.150	16.600	16.150	16.350	15.153	241,000
2022-05-12	16.950	17.000	16.100	16.100	14.921	465,000
2022-05-11	16.250	17.650	16.250	16.950	15.709	968,000
2022-05-10	15.950	16.150	15.900	16.100	14.921	171,000
2022-05-09	16.300	16.350	15.700	15.950	14.782	210,000
2022-05-06	16.050	16.250	16.050	16.050	14.875	132,000
2022-05-05	16.450	16.650	16.300	16.400	15.199	130,000
2022-05-04	16.100	16.400	16.100	16.200	15.014	203,000
2022-05-03	16.050	16.050	15.800	15.900	14.736	84,000
2022-04-29	16.200	16.450	16.050	16.050	14.875	113,000
2022-04-28	16.000	16.250	16.000	16.100	14.921	76,000
2022-04-27	15.950	16.300	15.700	15.950	14.782	449,000
2022-04-26	16.750	16.800	16.150	16.400	15.199	265,000
2022-04-25	16.750	16.950	16.350	16.500	15.292	394,000
2022-04-22	17.350	17.350	17.000	17.100	15.848	275,000
2022-04-21	17.350	17.500	17.150	17.150	15.894	339,000
2022-04-20	17.450	17.750	17.250	17.250	15.987	173,000
2022-04-19	17.350	17.850	17.300	17.400	16.126	316,000
2022-04-18	17.950	18.050	17.350	17.350	16.080	398,000
2022-04-15	17.800	18.300	17.700	17.950	16.636	623,000
2022-04-14	18.400	18.400	17.600	17.650	16.358	413,000
2022-04-13	17.650	18.350	17.650	18.050	16.729	912,000
2022-04-12	16.900	17.800	16.600	17.400	16.126	668,000
2022-04-11	16.800	17.000	16.600	16.750	15.524	363,000
2022-04-08	16.350	16.850	16.300	16.500	15.292	270,000
2022-04-07	16.600	16.750	16.250	16.350	15.153	236,000
2022-04-06	16.900	17.050	16.650	16.650	15.431	86,000
2022-04-01	16.800	17.050	16.750	16.900	15.663	112,000
2022-03-31	17.000	17.150	16.850	16.850	15.616	123,000
2022-03-30	16.850	17.250	16.850	17.000	15.755	194,000
2022-03-29	16.850	17.050	16.750	16.750	15.524	163,000
2022-03-28	16.900	17.100	16.700	16.850	15.616	67,000
2022-03-25	17.400	17.500	17.100	17.200	15.941	92,000
2022-03-24	17.300	17.450	17.250	17.350	16.080	119,000
2022-03-23	17.450	17.550	17.300	17.300	16.033	269,000
2022-03-22	17.250	17.500	17.100	17.250	15.987	120,000
2022-03-21	17.150	17.700	17.150	17.250	15.987	280,000
2022-03-18	17.000	17.250	16.900	16.950	15.709	232,000
2022-03-17	16.750	17.150	16.750	16.950	15.709	192,000
2022-03-16	16.450	16.600	16.200	16.450	15.246	121,000
2022-03-15	16.300	16.300	16.000	16.150	14.968	168,000
2022-03-14	16.500	16.750	16.300	16.350	15.153	137,000
2022-03-11	16.600	16.850	16.400	16.450	15.246	188,000
2022-03-10	16.550	17.050	16.550	16.600	15.385	278,000
2022-03-09	16.400	16.450	16.150	16.350	15.153	103,000
2022-03-08	16.350	16.700	16.000	16.000	14.829	470,000
2022-03-07	16.950	17.000	16.600	16.650	15.431	352,000
2022-03-04	17.250	17.650	17.100	17.250	15.987	207,000
2022-03-03	17.750	17.850	17.400	17.450	16.172	295,000
2022-03-02	17.250	17.750	17.250	17.500	16.219	237,000
2022-03-01	16.800	17.450	16.800	17.350	16.080	210,000
2022-02-25	16.850	17.100	16.650	16.650	15.431	155,000
2022-02-24	17.050	17.300	16.700	16.700	15.477	624,000
2022-02-23	17.200	17.350	17.000	17.150	15.894	228,000
2022-02-22	17.300	17.300	16.850	16.950	15.709	515,000
2022-02-21	17.250	17.850	17.200	17.450	16.172	379,000
2022-02-18	17.300	17.700	17.300	17.500	16.219	203,000
2022-02-17	17.700	18.050	17.350	17.450	16.172	395,000
2022-02-16	17.050	17.800	17.050	17.700	16.404	335,000

← NewerPage 19 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.