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
2022-02-15	47.650	48.100	47.650	47.700	41.442	580,133
2022-02-14	47.900	47.900	47.650	47.650	41.398	501,787
2022-02-11	48.000	48.250	47.800	48.250	41.919	514,652
2022-02-10	48.400	48.400	48.000	48.150	41.833	479,136
2022-02-09	47.800	48.200	47.800	48.100	41.789	844,398
2022-02-08	47.650	47.850	47.300	47.800	41.528	465,835
2022-02-07	47.150	47.600	47.000	47.600	41.355	748,883
2022-01-26	46.700	46.750	46.300	46.600	40.486	1,034,309
2022-01-25	47.150	47.150	46.600	46.700	40.573	1,079,499
2022-01-24	47.350	47.400	46.850	47.250	41.051	887,502
2022-01-21	47.950	48.000	47.650	47.700	41.442	956,003
2022-01-20	48.500	48.550	48.200	48.300	41.963	464,984
2022-01-19	48.200	48.350	48.100	48.250	41.919	453,873
2022-01-18	48.500	48.800	48.350	48.400	42.050	1,139,503
2022-01-17	47.700	48.450	47.600	48.250	41.919	610,465
2022-01-14	48.250	48.250	47.600	47.800	41.528	659,924
2022-01-13	48.100	48.350	47.900	47.950	41.659	476,562
2022-01-12	48.000	48.150	47.800	48.000	41.702	604,172
2022-01-11	48.300	48.400	47.850	47.950	41.659	1,193,514
2022-01-10	47.600	48.250	47.600	48.100	41.789	613,909
2022-01-07	48.800	48.800	47.900	48.000	41.702	1,338,058
2022-01-06	48.300	48.600	48.300	48.550	42.180	845,698
2022-01-05	48.250	48.650	48.200	48.550	42.180	1,120,411
2022-01-04	48.350	48.400	48.150	48.250	41.919	1,180,223
2022-01-03	48.750	49.300	48.300	48.300	41.963	1,658,343
2021-12-30	48.450	48.800	48.350	48.550	42.180	1,436,109
2021-12-29	48.450	48.450	48.150	48.400	42.050	1,161,416
2021-12-28	48.200	48.450	48.150	48.250	41.919	1,124,059
2021-12-27	48.050	48.300	47.850	48.100	41.789	989,598
2021-12-24	48.250	48.300	47.900	47.900	41.615	518,877
2021-12-23	48.150	48.200	47.850	48.050	41.746	907,271
2021-12-22	47.700	48.250	47.600	47.850	41.572	504,085
2021-12-21	47.600	47.750	47.400	47.700	41.442	498,757
2021-12-20	48.000	48.000	47.500	47.600	41.355	587,976
2021-12-17	47.600	48.300	47.550	48.000	41.702	1,620,472
2021-12-16	47.350	47.550	47.300	47.450	41.224	453,013
2021-12-15	47.000	47.500	46.950	47.250	41.051	564,320
2021-12-14	47.200	47.300	46.750	46.900	40.747	731,216
2021-12-13	47.150	47.250	47.050	47.150	40.964	438,996
2021-12-10	47.000	47.100	46.850	46.900	40.747	494,904
2021-12-09	47.200	47.300	47.000	47.150	40.964	344,470
2021-12-08	47.350	47.350	47.050	47.100	40.920	397,208
2021-12-07	46.950	47.200	46.900	46.950	40.790	575,303
2021-12-06	46.900	47.000	46.800	46.950	40.790	405,102
2021-12-03	46.800	47.250	46.800	47.000	40.833	667,989
2021-12-02	47.100	47.100	46.650	46.700	40.573	706,948
2021-12-01	46.500	47.150	46.400	47.050	40.877	565,367
2021-11-30	47.000	47.200	46.400	46.400	40.312	804,814
2021-11-29	46.600	47.000	46.100	46.700	40.573	833,081
2021-11-26	47.800	47.800	46.850	46.950	40.790	1,245,143
2021-11-25	48.400	48.400	47.700	47.850	41.572	534,661
2021-11-24	48.050	48.250	47.600	48.000	41.702	834,964
2021-11-23	48.600	48.600	48.100	48.100	41.789	738,988
2021-11-22	48.850	48.850	48.250	48.400	42.050	745,086
2021-11-19	48.900	48.900	48.300	48.450	42.093	897,534
2021-11-18	48.200	48.800	48.150	48.700	42.310	1,912,852
2021-11-17	48.400	48.500	48.050	48.150	41.833	1,099,237
2021-11-16	48.000	48.400	47.750	48.400	42.050	1,418,423
2021-11-15	47.850	47.850	47.300	47.800	41.528	1,399,989
2021-11-12	48.350	48.350	47.500	47.650	41.398	3,288,274

← NewerPage 20 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.