Taiwan Printed Circuit Board Techvest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	39.650	40.350	39.650	40.150	40.150	1,031,134
2024-05-06	39.800	39.900	39.600	39.650	39.650	813,807
2024-05-03	40.000	40.200	39.650	39.650	39.650	700,386
2024-05-02	40.100	40.100	39.600	39.750	39.750	784,183
2024-04-30	39.900	40.200	39.800	40.100	40.100	702,826
2024-04-29	39.600	39.950	39.600	39.900	39.900	745,051
2024-04-26	40.050	40.100	39.600	39.600	39.600	1,066,822
2024-04-25	39.950	40.250	39.600	40.050	40.050	1,026,130
2024-04-24	40.100	40.350	39.950	40.000	40.000	1,502,166
2024-04-23	40.600	40.750	39.200	39.900	39.900	5,108,909
2024-04-22	42.650	42.950	42.200	42.350	42.350	1,622,037
2024-04-19	43.000	43.350	42.300	42.750	42.750	822,040
2024-04-18	43.000	43.450	42.750	43.200	43.200	490,727
2024-04-17	42.800	43.400	42.750	43.200	43.200	284,588
2024-04-16	43.600	43.600	42.600	42.600	42.600	1,256,689
2024-04-15	44.200	44.200	43.650	43.700	43.700	869,421
2024-04-12	43.700	44.750	43.500	44.500	44.500	1,140,217
2024-04-11	44.250	44.250	43.650	43.700	43.700	924,502
2024-04-10	44.550	44.650	44.150	44.300	44.300	764,617
2024-04-09	44.200	44.650	44.200	44.500	44.500	1,750,198
2024-04-08	44.050	44.500	44.000	44.350	44.350	644,222
2024-04-03	44.550	44.550	44.000	44.050	44.050	988,339
2024-04-02	44.250	44.600	44.150	44.600	44.600	915,777
2024-04-01	43.800	44.400	43.800	44.250	44.250	815,085
2024-03-29	43.800	44.050	43.550	43.800	43.800	1,683,595
2024-03-28	43.850	44.150	43.750	43.750	43.750	788,714
2024-03-27	43.100	43.700	43.050	43.550	43.550	543,419
2024-03-26	43.650	43.800	42.900	43.100	43.100	757,351
2024-03-25	44.000	44.300	43.500	43.650	43.650	802,770
2024-03-22	44.150	44.650	44.050	44.050	44.050	952,102
2024-03-21	44.000	44.250	43.900	44.000	44.000	1,397,919
2024-03-20	44.000	44.300	43.550	43.650	43.650	1,909,686
2024-03-19	43.600	43.950	43.250	43.850	43.850	1,937,758
2024-03-18	41.950	43.200	41.950	43.200	43.200	1,721,180
2024-03-15	41.550	41.700	41.450	41.500	41.500	1,319,499
2024-03-14	41.700	41.700	41.350	41.550	41.550	329,762
2024-03-13	41.700	42.000	41.500	41.700	41.700	303,686
2024-03-12	41.250	41.750	41.250	41.600	41.600	418,823
2024-03-11	41.400	41.400	41.150	41.200	41.200	603,501
2024-03-08	42.000	42.100	41.400	41.600	41.600	730,207
2024-03-07	42.400	42.700	42.050	42.050	42.050	583,622
2024-03-06	42.500	42.500	42.250	42.400	42.400	559,537
2024-03-05	42.050	42.600	41.850	42.450	42.450	1,049,556
2024-03-04	41.900	42.250	41.850	42.100	42.100	736,786
2024-03-01	41.700	41.950	41.700	41.900	41.900	293,093
2024-02-29	41.650	41.800	41.500	41.700	41.700	387,334
2024-02-27	41.750	42.000	41.600	41.750	41.750	312,019
2024-02-26	41.900	42.050	41.850	41.900	41.900	271,530
2024-02-23	42.250	42.400	42.000	42.000	42.000	348,892
2024-02-22	42.100	42.350	42.000	42.150	42.150	524,221
2024-02-21	41.850	42.000	41.800	41.900	41.900	281,531
2024-02-20	42.150	42.150	41.800	41.800	41.800	435,260
2024-02-19	42.200	42.200	41.750	42.100	42.100	590,454
2024-02-16	41.250	41.750	41.200	41.500	41.500	421,888
2024-02-15	40.650	41.100	40.550	41.000	41.000	343,016
2024-02-05	41.000	41.000	40.350	40.650	40.650	383,553
2024-02-02	41.300	41.300	41.000	41.000	41.000	296,857
2024-02-01	41.100	41.300	41.100	41.300	41.300	117,487
2024-01-31	41.050	41.200	41.000	41.050	41.050	128,283
2024-01-30	41.300	41.300	41.000	41.050	41.050	305,148

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	2.5000 TWD
2022-06-23	3.5000 TWD
2021-06-29	3.5000 TWD
2020-06-11	2.5467 TWD
2019-08-02	2.1835 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.