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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17.050	17.350	16.800	16.850	15.616	368,000
2022-02-14	17.200	17.350	16.750	17.050	15.802	364,000
2022-02-11	17.350	17.400	17.250	17.250	15.987	108,000
2022-02-10	17.900	18.000	17.400	17.550	16.265	302,000
2022-02-09	17.400	18.150	17.400	17.850	16.543	562,000
2022-02-08	17.050	17.300	17.000	17.300	16.033	135,000
2022-02-07	16.450	17.050	16.350	16.900	15.663	189,000
2022-01-26	16.250	16.700	16.050	16.050	14.875	308,000
2022-01-25	16.550	16.900	16.250	16.250	15.060	202,000
2022-01-24	16.500	16.850	16.100	16.700	15.477	351,000
2022-01-21	17.150	17.150	16.550	16.550	15.338	359,000
2022-01-20	17.500	17.500	17.200	17.250	15.987	184,000
2022-01-19	17.350	17.700	17.200	17.200	15.941	309,000
2022-01-18	17.700	18.100	17.350	17.550	16.265	474,000
2022-01-17	16.400	17.950	16.400	17.700	16.404	622,000
2022-01-14	17.200	17.200	16.250	16.400	15.199	590,000
2022-01-13	17.150	17.300	16.750	16.950	15.709	518,000
2022-01-12	17.800	17.800	16.900	17.150	15.894	363,000
2022-01-11	17.800	18.400	17.000	17.100	15.848	1,273,000
2022-01-10	18.300	18.450	17.950	18.150	16.821	318,000
2022-01-07	18.750	19.200	17.800	18.100	16.775	1,110,000
2022-01-06	18.750	19.050	18.550	18.700	17.331	655,000
2022-01-05	19.050	19.550	19.000	19.000	17.609	498,000
2022-01-04	19.350	19.500	18.800	19.300	17.887	770,000
2022-01-03	19.700	19.900	19.150	19.250	17.841	1,304,000
2021-12-30	20.500	20.650	19.700	19.700	18.258	1,719,000
2021-12-29	20.450	21.000	20.000	20.200	18.721	1,608,000
2021-12-28	20.900	22.000	20.250	20.350	18.860	3,887,000
2021-12-27	21.500	21.650	20.150	20.150	18.675	3,666,000
2021-12-24	19.600	21.150	19.250	21.150	19.602	5,385,000
2021-12-23	19.800	20.400	19.100	19.400	17.980	3,136,000
2021-12-22	19.250	19.800	18.600	19.450	18.026	2,029,000
2021-12-21	18.200	19.100	18.000	19.000	17.609	2,174,000
2021-12-20	18.700	19.500	17.850	18.000	16.682	1,647,000
2021-12-17	17.800	18.600	17.800	18.500	17.146	907,000
2021-12-16	17.550	18.300	17.550	18.100	16.775	1,059,000
2021-12-15	17.600	17.700	17.250	17.400	16.126	427,000
2021-12-14	18.100	18.100	17.100	17.100	15.848	1,278,000
2021-12-13	18.750	19.300	18.150	18.350	17.007	1,252,000
2021-12-10	18.350	18.950	18.200	18.300	16.960	1,081,000
2021-12-09	18.950	20.000	18.350	18.400	17.053	2,512,000
2021-12-08	18.200	19.500	17.650	18.950	17.563	2,797,000
2021-12-07	18.350	18.550	17.700	18.000	16.682	1,860,000
2021-12-06	17.550	18.800	16.850	18.350	17.007	3,715,000
2021-12-03	17.100	18.400	16.900	17.150	15.894	1,898,000
2021-12-02	17.250	17.800	16.950	16.950	15.709	704,000
2021-12-01	17.100	17.600	17.100	17.200	15.941	373,000
2021-11-30	17.500	17.650	17.150	17.200	15.941	660,000
2021-11-29	16.200	17.800	16.000	17.600	16.311	853,000
2021-11-26	16.900	17.150	16.400	16.450	15.246	518,000
2021-11-25	17.600	17.650	16.900	16.950	15.709	478,000
2021-11-24	17.050	17.450	17.050	17.450	16.172	355,000
2021-11-23	17.250	17.450	17.050	17.150	15.894	547,000
2021-11-22	16.750	17.350	16.550	17.300	16.033	472,000
2021-11-19	17.050	17.050	16.600	16.650	15.431	170,000
2021-11-18	17.000	17.000	16.700	16.850	15.616	236,000
2021-11-17	16.750	17.100	16.750	16.800	15.570	167,000
2021-11-16	16.900	16.900	16.600	16.700	15.477	288,000
2021-11-15	16.550	17.000	16.550	16.850	15.616	213,000
2021-11-12	16.500	16.850	16.350	16.550	15.338	451,000

← NewerPage 20 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.