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
2023-08-08	43.150	43.550	42.350	43.100	43.100	585,848
2023-08-07	42.850	43.600	42.600	43.450	43.450	455,921
2023-08-04	42.750	42.950	41.650	42.800	42.800	636,138
2023-08-02	43.650	43.750	42.300	42.750	42.750	676,415
2023-08-01	43.600	44.100	43.100	43.450	43.450	851,770
2023-07-31	44.950	45.200	42.850	43.400	43.400	1,960,735
2023-07-28	44.950	44.950	44.450	44.800	44.800	752,770
2023-07-27	44.900	44.900	44.350	44.850	44.850	898,533
2023-07-26	45.350	45.350	44.300	44.550	44.550	1,133,217
2023-07-25	44.700	45.100	44.000	44.950	44.950	2,214,461
2023-07-24	43.200	44.450	43.200	44.300	44.300	2,190,854
2023-07-21	42.600	43.100	42.600	43.100	43.100	1,294,451
2023-07-20	43.000	43.100	42.200	42.950	42.950	1,257,228
2023-07-19	43.200	43.200	42.600	42.800	42.800	1,104,187
2023-07-18	43.150	43.200	42.500	43.000	43.000	1,684,226
2023-07-17	42.150	42.950	42.150	42.750	42.750	1,420,735
2023-07-14	41.550	42.000	41.300	42.000	42.000	2,393,730
2023-07-13	40.850	41.500	40.850	41.250	41.250	1,530,605
2023-07-12	40.600	40.700	40.300	40.650	40.650	587,345
2023-07-11	39.950	40.500	39.950	40.450	40.450	937,676
2023-07-10	40.250	40.250	39.600	39.950	39.950	440,591
2023-07-07	39.850	40.300	39.600	40.000	40.000	564,682
2023-07-06	39.850	40.450	39.700	40.100	40.100	803,499
2023-07-05	39.750	40.100	39.750	40.000	40.000	430,343
2023-07-04	39.500	39.850	39.400	39.800	39.800	360,190
2023-07-03	39.450	39.600	39.350	39.500	39.500	644,537
2023-06-30	39.400	39.600	39.350	39.450	39.450	404,812
2023-06-29	39.300	39.800	39.300	39.750	39.750	1,400,747
2023-06-28	38.800	39.400	38.600	39.200	39.200	3,313,528
2023-06-27	39.600	39.600	38.550	38.600	38.600	3,495,949
2023-06-26	42.250	42.250	41.500	41.500	39.000	2,834,363
2023-06-21	42.450	42.450	42.000	42.300	39.752	1,192,814
2023-06-20	42.200	42.450	41.800	42.350	39.799	2,400,307
2023-06-19	42.450	42.450	42.000	42.100	39.564	1,453,159
2023-06-16	42.550	43.000	42.450	42.500	39.940	1,669,133
2023-06-15	42.500	43.200	42.100	42.550	39.987	1,727,642
2023-06-14	42.900	42.950	42.150	42.400	39.846	1,275,686
2023-06-13	43.750	43.750	42.950	43.050	40.457	1,258,924
2023-06-12	42.700	43.500	42.500	43.250	40.645	2,173,126
2023-06-09	42.800	42.900	42.200	42.500	39.940	1,209,372
2023-06-08	42.150	42.700	41.950	42.500	39.940	2,161,576
2023-06-07	41.700	42.150	41.600	41.950	39.423	1,256,691
2023-06-06	41.500	41.800	41.200	41.700	39.188	1,022,735
2023-06-05	42.800	42.800	41.350	41.500	39.000	1,730,522
2023-06-02	40.500	41.200	40.500	41.000	38.530	938,484
2023-06-01	40.650	40.650	40.150	40.450	38.013	466,129
2023-05-31	41.000	41.100	40.450	40.650	38.201	590,397
2023-05-30	41.200	41.450	40.650	40.850	38.389	793,705
2023-05-29	39.900	41.450	39.900	41.250	38.765	2,443,887
2023-05-26	39.700	39.700	39.450	39.450	37.074	276,650
2023-05-25	39.500	39.700	39.500	39.550	37.168	305,843
2023-05-24	39.750	39.750	39.450	39.600	37.215	209,221
2023-05-23	39.800	39.800	39.500	39.500	37.121	327,110
2023-05-22	39.300	39.800	39.300	39.600	37.215	271,102
2023-05-19	39.350	39.700	39.300	39.500	37.121	444,805
2023-05-18	39.100	39.450	39.100	39.300	36.933	284,921
2023-05-17	38.700	39.200	38.700	39.200	36.839	495,172
2023-05-16	38.450	38.700	38.200	38.700	36.369	489,978
2023-05-15	39.800	39.800	38.200	38.350	36.040	1,642,636
2023-05-12	39.600	39.900	39.400	39.900	37.496	172,564

← NewerPage 14 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.