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
2022-08-09	36.850	37.250	36.700	37.150	34.912	555,437
2022-08-08	36.500	36.900	36.250	36.900	34.677	678,910
2022-08-05	36.600	36.850	36.500	36.800	34.583	364,735
2022-08-04	36.150	36.500	35.650	36.450	34.254	613,314
2022-08-03	36.550	36.650	36.150	36.300	34.113	986,825
2022-08-02	37.150	37.150	36.600	36.850	34.630	864,858
2022-08-01	37.100	37.450	37.050	37.400	35.147	659,758
2022-07-29	36.700	37.300	36.700	37.000	34.771	1,640,983
2022-07-28	36.900	37.000	36.600	36.750	34.536	309,501
2022-07-27	36.850	36.900	36.500	36.900	34.677	277,704
2022-07-26	37.100	37.100	36.700	36.850	34.630	612,615
2022-07-25	36.500	37.300	36.400	37.200	34.959	1,201,618
2022-07-22	37.150	37.150	36.500	36.500	34.301	1,046,352
2022-07-21	36.800	37.150	36.650	37.150	34.912	739,243
2022-07-20	36.500	36.950	36.400	36.500	34.301	1,134,455
2022-07-19	35.900	36.450	35.650	36.250	34.066	754,860
2022-07-18	35.400	36.100	35.000	35.900	33.737	969,063
2022-07-15	35.100	35.600	34.850	35.400	33.268	574,338
2022-07-14	34.800	35.350	34.350	35.200	33.080	640,966
2022-07-13	34.600	35.100	34.500	34.800	32.704	844,890
2022-07-12	34.100	34.150	33.700	34.000	31.952	1,435,908
2022-07-11	35.100	35.350	34.500	34.550	32.469	3,031,751
2022-07-08	37.200	37.300	36.700	36.750	34.536	1,070,557
2022-07-07	36.100	36.750	35.700	36.650	34.442	1,500,483
2022-07-06	36.600	36.900	36.050	36.050	33.878	1,337,646
2022-07-05	37.200	37.350	35.850	36.700	34.489	1,608,124
2022-07-04	36.900	37.600	36.650	36.700	34.489	1,101,340
2022-07-01	38.100	38.100	36.850	36.900	34.677	2,419,335
2022-06-30	39.150	39.250	38.150	38.200	35.899	2,328,850
2022-06-29	39.100	39.250	38.900	39.250	36.886	2,058,846
2022-06-28	40.750	40.750	39.500	39.550	37.168	2,169,627
2022-06-27	41.050	41.100	40.650	40.650	38.201	2,135,831
2022-06-24	40.950	41.300	40.550	40.650	38.201	2,617,829
2022-06-23	41.550	41.550	40.600	40.750	38.295	6,174,493
2022-06-22	48.100	48.200	46.350	46.350	40.269	5,219,445
2022-06-21	47.600	48.100	47.500	48.050	41.746	3,328,111
2022-06-20	48.900	48.900	47.500	47.500	41.268	3,861,176
2022-06-17	48.950	49.100	48.650	48.650	42.267	2,989,231
2022-06-16	50.600	50.700	49.100	49.250	42.788	2,573,882
2022-06-15	50.400	50.600	49.950	50.200	43.614	1,322,353
2022-06-14	50.000	50.500	49.850	50.400	43.787	1,926,762
2022-06-13	50.500	50.800	50.300	50.700	44.048	2,100,883
2022-06-10	51.500	52.000	51.300	51.900	45.091	846,107
2022-06-09	52.900	52.900	51.700	52.000	45.177	3,364,708
2022-06-08	53.100	53.300	52.800	52.900	45.959	1,184,266
2022-06-07	53.300	53.500	52.900	53.000	46.046	1,122,931
2022-06-06	53.900	53.900	53.200	53.300	46.307	1,057,214
2022-06-02	53.500	53.900	53.300	53.600	46.567	1,072,193
2022-06-01	53.400	54.000	53.100	53.500	46.481	1,795,308
2022-05-31	53.500	53.600	53.000	53.400	46.394	1,319,461
2022-05-30	53.400	53.800	52.600	53.800	46.741	2,814,828
2022-05-27	53.900	54.000	53.300	53.300	46.307	1,269,284
2022-05-26	53.800	54.200	53.400	53.600	46.567	2,043,645
2022-05-25	52.800	53.600	52.700	53.400	46.394	2,175,685
2022-05-24	53.600	53.800	52.300	52.500	45.612	2,821,524
2022-05-23	53.700	53.900	53.200	53.600	46.567	1,520,133
2022-05-20	53.900	54.000	53.100	53.600	46.567	3,201,646
2022-05-19	51.800	53.500	51.800	53.500	46.481	3,571,343
2022-05-18	52.800	52.900	52.100	52.600	45.699	2,972,424
2022-05-17	51.400	52.500	51.300	52.500	45.612	3,966,191

← NewerPage 18 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.