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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.000	16.700	15.900	16.550	16.462	90,000
2024-10-30	16.350	16.350	16.100	16.200	16.114	131,000
2024-10-29	16.650	16.650	16.500	16.550	16.462	53,000
2024-10-28	17.000	17.000	16.450	16.650	16.562	132,000
2024-10-25	17.200	17.250	17.000	17.000	16.910	68,000
2024-10-24	17.600	17.600	17.050	17.050	16.960	197,000
2024-10-23	17.700	18.350	17.400	17.600	17.507	1,165,000
2024-10-22	15.650	17.300	15.650	17.300	17.208	611,000
2024-10-21	15.750	15.800	15.600	15.750	15.667	114,000
2024-10-18	15.900	16.050	15.650	15.700	15.617	85,000
2024-10-17	15.700	15.950	15.700	15.800	15.716	40,000
2024-10-16	15.750	15.800	15.650	15.650	15.567	116,000
2024-10-15	16.250	16.250	15.900	15.900	15.816	138,000
2024-10-14	16.450	16.450	16.250	16.250	16.164	132,000
2024-10-11	17.000	17.000	16.350	16.450	16.363	188,000
2024-10-09	17.000	17.100	16.950	16.950	16.860	167,000
2024-10-08	17.000	17.100	16.950	16.950	16.860	133,000
2024-10-07	17.050	17.200	17.050	17.100	17.009	51,000
2024-10-04	17.250	17.250	17.050	17.050	16.960	25,000
2024-10-01	17.150	17.300	17.050	17.250	17.159	53,000
2024-09-30	17.150	17.150	17.050	17.150	17.059	58,000
2024-09-27	17.250	17.250	17.100	17.150	17.059	28,000
2024-09-26	17.300	17.300	17.150	17.200	17.109	127,000
2024-09-25	17.300	17.450	17.200	17.400	17.308	88,000
2024-09-24	17.350	17.400	17.200	17.300	17.208	95,000
2024-09-23	17.350	17.450	17.300	17.350	17.258	66,000
2024-09-20	17.450	17.450	17.250	17.350	17.258	63,000
2024-09-19	17.250	17.400	17.200	17.400	17.308	45,000
2024-09-18	17.150	17.400	17.150	17.250	17.159	119,000
2024-09-16	16.900	17.200	16.850	17.150	17.059	107,000
2024-09-13	16.750	16.900	16.750	16.900	16.810	30,000
2024-09-12	16.750	16.900	16.750	16.850	16.761	77,000
2024-09-11	16.700	17.150	16.650	16.700	16.612	101,000
2024-09-10	16.800	16.900	16.600	16.600	16.512	73,000
2024-09-09	16.650	16.750	16.400	16.750	16.661	98,000
2024-09-06	16.700	16.750	16.500	16.700	16.612	64,000
2024-09-05	16.500	16.700	16.500	16.550	16.462	51,000
2024-09-04	16.850	16.850	16.300	16.450	16.363	93,000
2024-09-03	16.750	17.400	16.750	17.000	16.910	180,000
2024-09-02	16.900	17.050	16.650	16.750	16.661	41,000
2024-08-30	16.750	16.850	16.700	16.750	16.661	59,000
2024-08-29	16.600	16.650	16.450	16.600	16.512	60,000
2024-08-28	16.450	16.800	16.450	16.650	16.562	91,000
2024-08-27	16.450	16.500	16.200	16.450	16.363	70,000
2024-08-26	16.100	16.500	16.100	16.250	16.164	133,000
2024-08-23	16.000	16.150	16.000	16.100	16.015	72,000
2024-08-22	16.100	16.250	16.000	16.100	16.015	120,000
2024-08-21	16.200	16.400	16.150	16.150	16.064	69,000
2024-08-20	16.300	16.500	16.200	16.200	16.114	183,000
2024-08-19	16.150	16.400	16.150	16.300	16.214	66,000
2024-08-16	16.100	16.400	16.050	16.250	16.164	130,000
2024-08-15	16.000	16.350	16.000	16.200	16.114	62,000
2024-08-14	16.050	16.200	15.900	16.000	15.915	115,000
2024-08-13	16.050	16.500	15.950	16.150	16.064	107,000
2024-08-12	15.900	16.200	15.900	16.050	15.965	66,000
2024-08-09	16.100	16.300	15.750	15.900	15.816	84,000
2024-08-08	16.000	16.000	15.500	15.600	15.517	138,000
2024-08-07	14.550	16.000	14.550	16.000	15.915	242,000
2024-08-06	15.450	15.700	14.000	14.550	14.473	523,000
2024-08-05	16.950	16.950	15.500	15.500	15.418	566,000

← NewerPage 9 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.