Taiwan Printed Circuit Board Techvest Co.,Ltd. (TPE:8213)
Taiwan · Delayed Price · Currency is TWD 35.00
-0.40 (-1.13%)
Nov 13, 2025, 1:35 PM CST
TPE:8213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 35.00 | 35.00 | 34.40 | 34.50 | - | -2.54% | 457,737 |
| Nov 12, 2025 | 34.10 | 35.40 | 34.10 | 35.40 | 35.40 | 3.96% | 499,737 |
| Nov 11, 2025 | 33.75 | 34.30 | 33.75 | 34.05 | 34.05 | 0.89% | 229,602 |
| Nov 10, 2025 | 34.15 | 34.15 | 33.60 | 33.75 | 33.75 | -1.32% | 305,243 |
| Nov 7, 2025 | 34.25 | 34.30 | 33.80 | 34.20 | 34.20 | -0.73% | 235,380 |
| Nov 6, 2025 | 34.60 | 34.60 | 33.95 | 34.45 | 34.45 | 1.47% | 183,420 |
| Nov 5, 2025 | 34.10 | 34.35 | 33.75 | 33.95 | 33.95 | -1.16% | 338,308 |
| Nov 4, 2025 | 35.10 | 35.10 | 34.25 | 34.35 | 34.35 | -2.14% | 344,329 |
| Nov 3, 2025 | 35.30 | 35.35 | 34.80 | 35.10 | 35.10 | -0.57% | 349,241 |
| Oct 31, 2025 | 35.95 | 35.95 | 35.20 | 35.30 | 35.30 | -1.53% | 525,893 |
| Oct 30, 2025 | 35.30 | 36.00 | 35.30 | 35.85 | 35.85 | 1.56% | 656,819 |
| Oct 29, 2025 | 35.30 | 35.60 | 35.10 | 35.30 | 35.30 | 0.28% | 293,177 |
| Oct 28, 2025 | 35.55 | 35.55 | 34.85 | 35.20 | 35.20 | -0.85% | 310,898 |
| Oct 27, 2025 | 34.60 | 35.55 | 34.60 | 35.50 | 35.50 | 2.60% | 665,420 |
| Oct 23, 2025 | 34.50 | 34.85 | 34.50 | 34.60 | 34.60 | -0.29% | 174,655 |
| Oct 22, 2025 | 34.50 | 34.75 | 34.40 | 34.70 | 34.70 | 0.58% | 232,879 |
| Oct 21, 2025 | 34.65 | 35.50 | 34.50 | 34.50 | 34.50 | 0.44% | 560,591 |
| Oct 20, 2025 | 34.40 | 34.65 | 34.10 | 34.35 | 34.35 | -0.15% | 207,944 |
| Oct 17, 2025 | 34.70 | 34.80 | 34.30 | 34.40 | 34.40 | -0.58% | 316,647 |
| Oct 16, 2025 | 33.60 | 34.80 | 33.60 | 34.60 | 34.60 | 3.90% | 579,893 |
| Oct 15, 2025 | 33.60 | 34.25 | 33.30 | 33.30 | 33.30 | -0.89% | 802,394 |
| Oct 14, 2025 | 33.40 | 34.20 | 33.25 | 33.60 | 33.60 | 0.60% | 863,800 |
| Oct 13, 2025 | 33.80 | 33.80 | 32.40 | 33.40 | 33.40 | -1.91% | 586,847 |
| Oct 9, 2025 | 34.35 | 34.40 | 34.00 | 34.05 | 34.05 | -0.29% | 380,457 |
| Oct 8, 2025 | 34.50 | 34.50 | 34.00 | 34.15 | 34.15 | -0.73% | 275,598 |
| Oct 7, 2025 | 34.25 | 34.80 | 34.25 | 34.40 | 34.40 | - | 292,413 |
| Oct 3, 2025 | 34.85 | 34.85 | 34.25 | 34.40 | 34.40 | -0.29% | 408,855 |
| Oct 2, 2025 | 34.60 | 34.85 | 34.35 | 34.50 | 34.50 | -0.14% | 321,526 |
| Oct 1, 2025 | 35.00 | 35.10 | 34.40 | 34.55 | 34.55 | -0.86% | 423,703 |
| Sep 30, 2025 | 34.90 | 35.00 | 34.65 | 34.85 | 34.85 | - | 262,610 |
| Sep 29, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | - |
| Sep 26, 2025 | 36.00 | 36.00 | 34.85 | 34.85 | 34.85 | -3.60% | 768,360 |
| Sep 25, 2025 | 36.30 | 36.50 | 35.95 | 36.15 | 36.15 | -0.28% | 566,393 |
| Sep 24, 2025 | 36.30 | 36.35 | 35.40 | 36.25 | 36.25 | 0.55% | 765,989 |
| Sep 23, 2025 | 36.60 | 36.70 | 35.80 | 36.05 | 36.05 | -1.23% | 663,200 |
| Sep 22, 2025 | 36.25 | 36.80 | 36.15 | 36.50 | 36.50 | 0.14% | 1,020,880 |
| Sep 19, 2025 | 35.55 | 36.95 | 35.55 | 36.45 | 36.45 | 2.97% | 2,470,696 |
| Sep 18, 2025 | 34.95 | 35.40 | 34.80 | 35.40 | 35.40 | 1.72% | 366,846 |
| Sep 17, 2025 | 35.10 | 35.30 | 34.70 | 34.80 | 34.80 | -0.71% | 281,993 |
| Sep 16, 2025 | 34.95 | 35.30 | 34.40 | 35.05 | 35.05 | 1.01% | 438,705 |
| Sep 15, 2025 | 34.50 | 34.95 | 34.50 | 34.70 | 34.70 | 0.58% | 518,133 |
| Sep 12, 2025 | 34.20 | 34.80 | 34.20 | 34.50 | 34.50 | 0.88% | 365,987 |
| Sep 11, 2025 | 34.90 | 35.20 | 34.10 | 34.20 | 34.20 | -2.29% | 789,968 |
| Sep 10, 2025 | 34.75 | 35.35 | 34.40 | 35.00 | 35.00 | 0.86% | 593,060 |
| Sep 9, 2025 | 34.95 | 35.10 | 34.30 | 34.70 | 34.70 | -0.72% | 556,145 |
| Sep 8, 2025 | 35.65 | 35.65 | 34.75 | 34.95 | 34.95 | -0.71% | 557,510 |
| Sep 5, 2025 | 35.50 | 35.50 | 35.00 | 35.20 | 35.20 | -0.28% | 404,160 |
| Sep 4, 2025 | 35.30 | 35.90 | 35.30 | 35.30 | 35.30 | - | 639,051 |
| Sep 3, 2025 | 35.05 | 35.50 | 35.05 | 35.30 | 35.30 | 0.43% | 377,745 |
| Sep 2, 2025 | 35.50 | 35.90 | 34.75 | 35.15 | 35.15 | -0.99% | 696,580 |