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
2023-11-03	43.250	43.500	43.150	43.250	43.250	340,458
2023-11-02	43.350	43.450	43.200	43.200	43.200	315,679
2023-11-01	42.600	43.200	42.450	43.100	43.100	472,572
2023-10-31	43.100	43.800	42.400	42.400	42.400	775,731
2023-10-30	43.150	43.150	42.950	43.050	43.050	117,446
2023-10-27	43.100	43.350	43.050	43.050	43.050	328,476
2023-10-26	42.800	43.050	42.700	42.750	42.750	343,082
2023-10-25	43.300	43.450	43.050	43.050	43.050	697,482
2023-10-24	43.350	43.350	42.700	43.200	43.200	282,487
2023-10-23	42.800	43.300	42.750	43.100	43.100	602,010
2023-10-20	42.650	42.950	42.500	42.800	42.800	492,488
2023-10-19	42.900	43.050	42.600	42.750	42.750	687,079
2023-10-18	43.100	43.700	42.550	43.700	43.700	2,091,776
2023-10-17	43.300	43.550	42.800	42.850	42.850	867,231
2023-10-16	43.350	43.450	42.850	43.400	43.400	562,960
2023-10-13	43.150	43.400	42.650	43.350	43.350	738,301
2023-10-12	42.550	43.200	42.550	43.200	43.200	924,234
2023-10-11	44.750	44.850	42.650	42.700	42.700	2,950,210
2023-10-06	45.300	45.300	44.850	45.100	45.100	557,794
2023-10-05	45.300	45.550	44.850	45.050	45.050	419,693
2023-10-04	45.200	45.200	44.600	44.950	44.950	868,789
2023-10-03	46.050	46.300	45.600	45.600	45.600	1,027,390
2023-10-02	45.450	46.100	45.450	46.000	46.000	896,929
2023-09-28	45.800	46.000	45.250	45.250	45.250	656,694
2023-09-27	44.900	46.150	44.600	45.750	45.750	1,814,643
2023-09-26	45.000	45.550	44.750	44.950	44.950	806,688
2023-09-25	44.450	45.100	44.400	45.000	45.000	538,093
2023-09-22	44.500	44.550	43.500	44.450	44.450	763,468
2023-09-21	45.100	45.300	44.450	44.700	44.700	972,095
2023-09-20	45.200	46.050	45.050	45.250	45.250	784,965
2023-09-19	46.250	46.300	45.400	45.400	45.400	772,551
2023-09-18	45.900	46.300	45.500	46.150	46.150	651,757
2023-09-15	46.050	46.200	45.700	45.950	45.950	596,253
2023-09-14	45.650	46.000	45.500	46.000	46.000	779,329
2023-09-13	45.400	45.500	45.200	45.450	45.450	514,441
2023-09-12	44.700	45.300	44.100	45.300	45.300	1,256,733
2023-09-11	45.650	45.650	44.450	44.650	44.650	1,049,766
2023-09-08	46.100	46.150	45.150	45.250	45.250	961,722
2023-09-07	46.600	46.800	45.750	46.150	46.150	1,223,122
2023-09-06	46.050	46.700	45.600	46.550	46.550	2,386,090
2023-09-05	44.800	46.000	44.800	46.000	46.000	3,147,749
2023-09-04	44.750	44.750	44.450	44.750	44.750	543,681
2023-09-01	44.000	44.650	44.000	44.500	44.500	521,061
2023-08-31	44.300	44.400	43.700	44.400	44.400	606,106
2023-08-30	43.500	44.200	43.500	44.000	44.000	1,010,717
2023-08-29	43.450	43.450	42.950	43.200	43.200	485,227
2023-08-28	44.300	44.500	43.200	43.350	43.350	725,664
2023-08-25	43.650	44.450	43.450	44.300	44.300	699,865
2023-08-24	45.000	45.250	43.300	43.650	43.650	1,453,191
2023-08-23	44.750	45.200	44.500	44.800	44.800	774,696
2023-08-22	44.050	44.750	44.000	44.750	44.750	1,742,516
2023-08-21	44.350	44.650	43.750	43.900	43.900	574,980
2023-08-18	44.600	44.850	44.250	44.350	44.350	1,111,141
2023-08-17	44.750	44.750	43.850	44.550	44.550	1,451,910
2023-08-16	44.350	44.750	43.550	44.650	44.650	1,861,870
2023-08-15	43.000	44.200	42.700	44.000	44.000	1,557,347
2023-08-14	43.450	43.450	42.150	42.700	42.700	647,786
2023-08-11	42.950	43.550	42.750	43.300	43.300	750,828
2023-08-10	43.000	43.100	42.400	42.500	42.500	603,980
2023-08-09	43.100	43.100	42.700	42.900	42.900	413,048

← NewerPage 13 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.