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
2022-05-16	51.800	51.800	50.900	51.400	44.656	1,973,431
2022-05-13	50.800	51.600	50.800	51.300	44.569	2,896,005
2022-05-12	50.900	51.000	50.300	50.400	43.787	1,987,823
2022-05-11	50.100	51.200	50.000	50.800	44.135	3,324,920
2022-05-10	49.350	50.100	48.800	50.100	43.527	1,404,643
2022-05-09	49.650	50.200	49.200	49.400	42.919	1,739,117
2022-05-06	48.700	49.150	48.700	49.000	42.571	632,106
2022-05-05	49.500	49.650	49.400	49.400	42.919	704,199
2022-05-04	49.350	49.400	49.100	49.200	42.745	510,163
2022-05-03	49.100	49.100	48.650	49.100	42.658	346,561
2022-04-29	49.350	49.500	49.000	49.050	42.614	879,417
2022-04-28	49.200	49.350	49.000	49.050	42.614	1,027,485
2022-04-27	48.200	49.100	48.100	49.100	42.658	1,470,925
2022-04-26	49.050	49.450	48.900	49.100	42.658	3,229,430
2022-04-25	47.950	48.000	47.200	47.500	41.268	1,281,276
2022-04-22	48.000	48.700	48.000	48.600	42.224	510,889
2022-04-21	48.750	48.750	48.450	48.600	42.224	592,938
2022-04-20	48.000	48.600	47.800	48.500	42.137	644,537
2022-04-19	47.900	48.300	47.750	47.900	41.615	421,702
2022-04-18	47.700	48.250	47.250	47.750	41.485	701,811
2022-04-15	48.400	48.400	47.800	47.800	41.528	833,424
2022-04-14	48.500	48.500	48.250	48.400	42.050	629,887
2022-04-13	48.350	48.400	47.850	48.400	42.050	909,663
2022-04-12	48.000	48.150	47.500	47.700	41.442	1,309,017
2022-04-11	49.200	49.350	48.100	48.150	41.833	2,009,295
2022-04-08	49.400	49.400	48.850	49.150	42.701	970,394
2022-04-07	50.000	50.200	49.000	49.050	42.614	1,717,436
2022-04-06	50.400	50.500	50.200	50.300	43.700	582,292
2022-04-01	50.600	50.700	50.300	50.700	44.048	519,213
2022-03-31	50.800	51.000	50.500	50.800	44.135	631,342
2022-03-30	50.800	50.800	50.300	50.800	44.135	1,080,384
2022-03-29	50.600	50.900	50.200	50.500	43.874	777,307
2022-03-28	50.200	50.800	49.850	50.500	43.874	985,233
2022-03-25	51.200	51.200	50.300	50.400	43.787	1,537,902
2022-03-24	50.800	51.500	50.600	50.900	44.222	1,391,172
2022-03-23	51.100	51.200	50.700	50.900	44.222	1,300,152
2022-03-22	51.100	51.200	50.700	50.700	44.048	1,590,623
2022-03-21	50.700	51.200	50.100	50.800	44.135	3,397,380
2022-03-18	49.450	50.000	49.100	50.000	43.440	1,041,108
2022-03-17	48.850	49.500	48.800	49.400	42.919	1,280,293
2022-03-16	48.600	48.900	48.100	48.300	41.963	1,315,993
2022-03-15	49.300	49.300	48.300	48.350	42.006	1,194,242
2022-03-14	49.200	49.400	48.950	49.300	42.832	850,987
2022-03-11	49.250	49.400	49.100	49.200	42.745	831,761
2022-03-10	48.950	49.650	48.900	49.250	42.788	1,106,925
2022-03-09	48.500	48.600	47.950	48.550	42.180	1,062,229
2022-03-08	48.000	48.750	47.850	48.100	41.789	1,786,878
2022-03-07	49.400	49.450	48.000	48.200	41.876	2,999,513
2022-03-04	50.500	50.600	50.000	50.000	43.440	1,138,264
2022-03-03	50.900	51.300	50.400	50.800	44.135	1,727,793
2022-03-02	50.800	50.800	49.950	50.500	43.874	1,412,570
2022-03-01	51.600	51.700	50.300	50.800	44.135	2,879,835
2022-02-25	50.800	51.700	50.700	51.200	44.482	3,422,462
2022-02-24	50.500	51.500	49.900	50.000	43.440	4,568,715
2022-02-23	50.500	51.800	50.200	51.100	44.396	4,482,252
2022-02-22	50.000	50.600	49.200	50.400	43.787	3,060,805
2022-02-21	49.650	50.400	49.250	50.400	43.787	4,521,942
2022-02-18	48.000	49.700	47.950	49.650	43.136	5,012,873
2022-02-17	48.150	48.500	48.050	48.100	41.789	874,497
2022-02-16	48.100	48.250	48.000	48.150	41.833	697,928

← NewerPage 19 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.