Taiwan Printed Circuit Board Techvest Co.,Ltd. (TPE:8213)
Taiwan · Delayed Price · Currency is TWD 32.65
+0.10 (0.31%)
Sep 9, 2026, 11:33 AM CST
TPE:8213 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 32.40 | 32.85 | 32.40 | 32.65 | - | 0.31% | 116,680 |
| Sep 8, 2026 | 32.80 | 32.80 | 32.45 | 32.55 | 32.55 | -1.21% | 277,269 |
| Sep 7, 2026 | 33.30 | 33.45 | 32.85 | 32.95 | 32.95 | - | 261,717 |
| Sep 4, 2026 | 32.90 | 33.20 | 32.70 | 32.95 | 32.95 | 0.46% | 264,499 |
| Sep 3, 2026 | 33.30 | 33.80 | 32.75 | 32.80 | 32.80 | -1.80% | 482,616 |
| Sep 2, 2026 | 33.25 | 33.75 | 33.10 | 33.40 | 33.40 | -0.30% | 198,805 |
| Sep 1, 2026 | 32.95 | 33.80 | 32.95 | 33.50 | 33.50 | 1.82% | 470,796 |
| Aug 31, 2026 | 32.70 | 33.25 | 32.50 | 32.90 | 32.90 | -0.75% | 365,110 |
| Aug 28, 2026 | 33.70 | 33.70 | 33.15 | 33.15 | 33.15 | - | 221,632 |
| Aug 27, 2026 | 32.90 | 33.95 | 32.80 | 33.15 | 33.15 | 1.07% | 601,733 |
| Aug 26, 2026 | 32.95 | 32.95 | 32.70 | 32.80 | 32.80 | 0.46% | 227,346 |
| Aug 25, 2026 | 32.60 | 32.85 | 32.20 | 32.65 | 32.65 | - | 233,132 |
| Aug 24, 2026 | 32.95 | 33.00 | 32.55 | 32.65 | 32.65 | -0.91% | 298,627 |
| Aug 21, 2026 | 32.70 | 33.00 | 32.50 | 32.95 | 32.95 | 0.61% | 234,704 |
| Aug 20, 2026 | 32.55 | 33.05 | 32.55 | 32.75 | 32.75 | 0.77% | 242,936 |
| Aug 19, 2026 | 32.80 | 32.95 | 32.45 | 32.50 | 32.50 | -1.52% | 390,262 |
| Aug 18, 2026 | 34.05 | 34.05 | 33.00 | 33.00 | 33.00 | -2.80% | 401,670 |
| Aug 17, 2026 | 32.85 | 34.15 | 32.85 | 33.95 | 33.95 | 2.88% | 694,892 |
| Aug 14, 2026 | 33.40 | 33.40 | 32.75 | 33.00 | 33.00 | -0.90% | 462,538 |
| Aug 13, 2026 | 34.00 | 34.15 | 33.15 | 33.30 | 33.30 | - | 646,356 |
| Aug 12, 2026 | 33.35 | 33.60 | 32.30 | 33.30 | 33.30 | 2.30% | 1,219,832 |
| Aug 11, 2026 | 31.35 | 33.00 | 31.35 | 32.55 | 32.55 | 6.03% | 1,273,217 |
| Aug 10, 2026 | 30.55 | 30.75 | 30.35 | 30.70 | 30.70 | 1.32% | 156,296 |
| Aug 7, 2026 | 30.40 | 30.45 | 30.05 | 30.30 | 30.30 | -0.16% | 224,334 |
| Aug 6, 2026 | 30.10 | 30.35 | 29.80 | 30.35 | 30.35 | 0.50% | 190,314 |
| Aug 5, 2026 | 30.10 | 30.45 | 30.00 | 30.20 | 30.20 | 1.68% | 329,966 |
| Aug 4, 2026 | 29.30 | 29.85 | 29.20 | 29.70 | 29.70 | - | 345,511 |
| Aug 3, 2026 | 29.20 | 30.00 | 29.20 | 29.70 | 29.70 | -0.67% | 501,951 |
| Jul 31, 2026 | 29.30 | 30.30 | 29.15 | 29.90 | 29.90 | 4.91% | 799,134 |
| Jul 30, 2026 | 29.20 | 29.40 | 28.35 | 28.50 | 28.50 | -1.38% | 846,411 |
| Jul 29, 2026 | 29.90 | 29.95 | 28.10 | 28.90 | 28.90 | -3.02% | 1,432,010 |
| Jul 28, 2026 | 30.65 | 30.65 | 29.65 | 29.80 | 29.80 | -3.56% | 1,215,866 |
| Jul 27, 2026 | 31.85 | 31.85 | 30.70 | 30.90 | 30.90 | -1.75% | 492,210 |
| Jul 24, 2026 | 31.50 | 31.85 | 31.25 | 31.45 | 31.45 | -0.94% | 253,477 |
| Jul 23, 2026 | 32.25 | 32.50 | 31.55 | 31.75 | 31.75 | -1.55% | 420,336 |
| Jul 22, 2026 | 31.65 | 32.80 | 31.65 | 32.25 | 32.25 | 2.54% | 694,117 |
| Jul 21, 2026 | 31.00 | 31.50 | 30.90 | 31.45 | 31.45 | 1.78% | 811,934 |
| Jul 20, 2026 | 32.00 | 32.20 | 30.60 | 30.90 | 30.90 | -2.40% | 1,067,198 |
| Jul 17, 2026 | 33.80 | 33.90 | 32.80 | 32.80 | 31.66 | -3.81% | 942,037 |
| Jul 16, 2026 | 34.45 | 34.45 | 33.80 | 34.10 | 32.91 | -0.44% | 266,207 |
| Jul 15, 2026 | 33.70 | 34.25 | 33.50 | 34.25 | 33.06 | 2.54% | 393,547 |
| Jul 14, 2026 | 34.55 | 34.55 | 32.70 | 33.40 | 32.24 | -2.34% | 1,394,887 |
| Jul 13, 2026 | 34.45 | 34.70 | 33.95 | 34.20 | 33.01 | 0.29% | 466,887 |
| Jul 9, 2026 | 34.75 | 35.25 | 34.10 | 34.10 | 32.91 | -1.02% | 595,411 |
| Jul 8, 2026 | 34.65 | 34.85 | 34.10 | 34.45 | 33.25 | -0.58% | 524,034 |
| Jul 7, 2026 | 36.15 | 36.20 | 34.50 | 34.65 | 33.45 | -3.48% | 1,231,168 |
| Jul 6, 2026 | 36.25 | 36.50 | 35.80 | 35.90 | 34.65 | -0.83% | 412,237 |
| Jul 3, 2026 | 36.15 | 36.35 | 35.30 | 36.20 | 34.94 | 0.14% | 452,522 |
| Jul 2, 2026 | 35.70 | 36.20 | 35.10 | 36.15 | 34.89 | 1.54% | 516,944 |
| Jul 1, 2026 | 37.00 | 37.00 | 35.55 | 35.60 | 34.36 | -2.86% | 758,194 |