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
2022-11-03	33.600	33.850	33.400	33.850	31.811	170,021
2022-11-02	33.200	34.000	33.150	33.900	31.858	395,698
2022-11-01	32.850	33.100	32.650	33.100	31.106	253,074
2022-10-31	32.500	32.700	32.400	32.600	30.636	185,582
2022-10-28	32.700	32.700	32.300	32.400	30.448	190,734
2022-10-27	32.500	32.700	32.300	32.700	30.730	183,737
2022-10-26	32.600	32.750	32.250	32.250	30.307	231,900
2022-10-25	33.050	33.050	32.450	32.500	30.542	237,362
2022-10-24	33.000	33.000	32.700	32.850	30.871	192,723
2022-10-21	32.500	32.750	32.250	32.750	30.777	297,067
2022-10-20	33.050	33.050	32.250	32.400	30.448	1,166,948
2022-10-19	32.900	33.500	32.850	33.400	31.388	507,801
2022-10-18	33.100	33.250	32.650	33.200	31.200	354,454
2022-10-17	32.050	32.900	31.550	32.900	30.918	398,429
2022-10-14	31.950	32.550	31.950	32.300	30.354	612,141
2022-10-13	32.650	32.650	31.500	31.600	29.696	985,906
2022-10-12	33.000	33.000	32.400	32.650	30.683	405,611
2022-10-11	33.800	33.800	32.850	33.000	31.012	826,214
2022-10-07	34.050	34.400	33.600	34.100	32.046	882,032
2022-10-06	34.850	34.900	34.150	34.250	32.187	425,635
2022-10-05	34.650	35.000	34.650	34.700	32.610	383,864
2022-10-04	34.500	34.600	34.400	34.550	32.469	283,656
2022-10-03	34.000	34.300	33.600	34.150	32.093	212,658
2022-09-30	33.600	34.000	33.300	33.900	31.858	322,094
2022-09-29	34.400	34.400	33.700	33.800	31.764	435,388
2022-09-28	34.100	34.150	33.100	33.350	31.341	831,259
2022-09-27	33.800	34.500	33.800	34.400	32.328	506,129
2022-09-26	35.000	35.000	33.800	34.000	31.952	968,348
2022-09-23	35.500	35.600	35.000	35.400	33.268	476,068
2022-09-22	35.700	35.700	35.250	35.400	33.268	351,703
2022-09-21	36.150	36.250	35.850	35.850	33.690	341,132
2022-09-20	36.600	36.600	36.100	36.250	34.066	361,829
2022-09-19	36.850	36.850	36.250	36.450	34.254	402,508
2022-09-16	37.300	37.450	36.850	36.850	34.630	420,986
2022-09-15	36.950	37.650	36.850	37.600	35.335	482,165
2022-09-14	36.500	37.000	36.350	36.950	34.724	413,818
2022-09-13	36.900	37.100	36.700	37.050	34.818	501,842
2022-09-12	36.450	36.900	36.350	36.900	34.677	720,770
2022-09-08	36.400	36.900	36.400	36.800	34.583	271,747
2022-09-07	36.100	36.400	35.850	36.300	34.113	505,566
2022-09-06	37.050	37.350	35.750	36.450	34.254	1,578,476
2022-09-05	38.000	38.000	37.000	37.450	35.194	760,583
2022-09-02	38.250	38.500	38.050	38.150	35.852	334,644
2022-09-01	37.900	38.400	37.800	38.350	36.040	405,592
2022-08-31	37.850	38.400	37.700	38.400	36.087	356,810
2022-08-30	37.800	38.100	37.800	37.850	35.570	307,989
2022-08-29	38.000	38.150	37.700	37.800	35.523	721,730
2022-08-26	38.500	38.950	38.350	38.800	36.463	647,969
2022-08-25	38.400	38.700	38.100	38.500	36.181	459,413
2022-08-24	38.700	38.950	38.300	38.350	36.040	438,324
2022-08-23	38.400	38.800	38.150	38.650	36.322	578,441
2022-08-22	38.100	38.800	38.050	38.700	36.369	397,200
2022-08-19	38.500	38.650	38.150	38.650	36.322	435,172
2022-08-18	38.200	38.500	37.650	38.500	36.181	608,065
2022-08-17	38.400	38.650	38.100	38.200	35.899	647,565
2022-08-16	38.150	38.550	38.100	38.300	35.993	614,095
2022-08-15	37.800	38.150	37.800	38.150	35.852	781,520
2022-08-12	36.800	37.800	36.750	37.750	35.476	1,224,801
2022-08-11	37.150	37.200	36.700	36.950	34.724	1,903,614
2022-08-10	37.150	37.400	36.900	37.350	35.100	672,121

← NewerPage 17 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.