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
2024-01-29	41.100	41.400	40.950	41.300	41.300	231,454
2024-01-26	41.300	41.350	41.050	41.100	41.100	222,775
2024-01-25	41.500	41.500	41.100	41.200	41.200	250,883
2024-01-24	41.300	41.400	41.200	41.200	41.200	217,258
2024-01-23	41.300	41.400	41.150	41.150	41.150	334,962
2024-01-22	41.000	41.300	41.000	41.250	41.250	230,217
2024-01-19	40.550	40.900	40.550	40.850	40.850	289,987
2024-01-18	40.400	40.700	40.150	40.450	40.450	483,931
2024-01-17	41.250	41.250	40.350	40.550	40.550	849,065
2024-01-16	41.750	41.750	41.200	41.300	41.300	670,108
2024-01-15	41.350	41.850	41.350	41.750	41.750	199,416
2024-01-12	41.500	41.650	41.400	41.450	41.450	292,060
2024-01-11	41.400	41.750	41.350	41.550	41.550	724,564
2024-01-10	41.900	42.000	41.650	41.750	41.750	484,022
2024-01-09	42.800	42.800	42.000	42.100	42.100	887,795
2024-01-08	42.750	42.950	42.700	42.700	42.700	327,888
2024-01-05	42.850	43.050	42.750	42.750	42.750	459,349
2024-01-04	43.050	43.100	42.850	42.850	42.850	643,452
2024-01-03	43.350	43.400	43.100	43.100	43.100	349,887
2024-01-02	43.300	43.500	43.150	43.350	43.350	318,827
2023-12-29	43.100	43.350	43.000	43.300	43.300	369,590
2023-12-28	43.350	43.400	43.000	43.250	43.250	387,092
2023-12-27	43.200	43.350	43.200	43.300	43.300	238,992
2023-12-26	43.000	43.300	43.000	43.200	43.200	165,923
2023-12-25	43.000	43.150	42.900	42.950	42.950	399,603
2023-12-22	43.050	43.150	43.000	43.000	43.000	294,977
2023-12-21	43.350	43.350	42.950	43.000	43.000	506,257
2023-12-20	43.200	43.400	43.200	43.350	43.350	274,641
2023-12-19	44.000	44.000	43.000	43.150	43.150	1,032,713
2023-12-18	44.750	44.950	44.000	44.000	44.000	713,350
2023-12-15	44.800	45.300	44.700	44.750	44.750	1,265,514
2023-12-14	44.850	44.900	44.350	44.800	44.800	977,976
2023-12-13	44.200	44.650	44.200	44.650	44.650	920,877
2023-12-12	44.050	44.350	44.000	44.100	44.100	536,838
2023-12-11	43.950	44.050	43.550	43.950	43.950	432,906
2023-12-08	43.800	44.300	43.800	44.050	44.050	531,586
2023-12-07	44.100	44.350	43.800	43.800	43.800	645,736
2023-12-06	44.600	44.850	44.050	44.100	44.100	542,566
2023-12-05	44.950	45.000	44.500	44.600	44.600	701,086
2023-12-04	44.700	45.000	44.700	44.950	44.950	842,935
2023-12-01	44.200	44.650	44.200	44.600	44.600	1,053,555
2023-11-30	43.900	44.400	43.900	44.050	44.050	1,223,950
2023-11-29	43.300	43.800	43.250	43.750	43.750	1,081,313
2023-11-28	43.300	43.350	43.050	43.250	43.250	440,824
2023-11-27	43.350	43.450	42.950	43.050	43.050	586,206
2023-11-24	43.200	43.450	43.200	43.400	43.400	281,997
2023-11-23	43.400	43.550	43.200	43.400	43.400	438,576
2023-11-22	43.300	43.450	43.250	43.450	43.450	354,503
2023-11-21	43.600	43.650	43.300	43.400	43.400	573,709
2023-11-20	43.100	43.500	43.100	43.500	43.500	778,565
2023-11-17	43.000	43.050	42.850	43.000	43.000	538,566
2023-11-16	42.950	43.150	42.800	42.950	42.950	376,418
2023-11-15	42.800	43.050	42.600	42.800	42.800	882,883
2023-11-14	42.900	42.950	42.600	42.700	42.700	647,723
2023-11-13	42.600	42.950	42.600	42.900	42.900	619,437
2023-11-10	42.900	43.300	42.900	42.900	42.900	246,861
2023-11-09	43.200	43.250	42.750	43.150	43.150	269,058
2023-11-08	43.300	43.400	43.050	43.200	43.200	223,060
2023-11-07	43.550	43.550	43.300	43.300	43.300	191,789
2023-11-06	43.450	43.600	43.400	43.550	43.550	349,722

← NewerPage 12 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.