T-Flex Techvest PCB Co., Ltd. (TPEX:3276)
Taiwan · Delayed Price · Currency is TWD 15.25
+0.10 (0.66%)
Jan 23, 2026, 1:30 PM CST
T-Flex Techvest PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15.40 | 15.50 | 15.15 | 15.25 | 15.25 | 0.66% | 174,776 |
| Jan 22, 2026 | 15.25 | 15.30 | 15.10 | 15.15 | 15.15 | 0.33% | 87,219 |
| Jan 21, 2026 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | -0.66% | 73,763 |
| Jan 20, 2026 | 15.20 | 15.25 | 15.10 | 15.20 | 15.20 | -0.65% | 97,298 |
| Jan 19, 2026 | 15.35 | 15.55 | 15.15 | 15.30 | 15.30 | 0.66% | 378,747 |
| Jan 16, 2026 | 16.10 | 16.10 | 15.20 | 15.20 | 15.20 | -2.56% | 208,909 |
| Jan 15, 2026 | 15.70 | 15.70 | 15.45 | 15.60 | 15.60 | 0.32% | 58,058 |
| Jan 14, 2026 | 15.50 | 15.70 | 15.30 | 15.55 | 15.55 | 1.63% | 194,350 |
| Jan 13, 2026 | 16.10 | 16.15 | 15.25 | 15.30 | 15.30 | -4.37% | 261,069 |
| Jan 12, 2026 | 15.50 | 16.20 | 15.50 | 16.00 | 16.00 | 3.23% | 262,269 |
| Jan 9, 2026 | 15.75 | 16.20 | 15.50 | 15.50 | 15.50 | -1.27% | 208,517 |
| Jan 8, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 2.61% | 166,678 |
| Jan 7, 2026 | 15.25 | 15.40 | 15.15 | 15.30 | 15.30 | -0.65% | 141,642 |
| Jan 6, 2026 | 15.25 | 15.60 | 15.20 | 15.40 | 15.40 | 1.65% | 180,737 |
| Jan 5, 2026 | 15.70 | 15.85 | 15.15 | 15.15 | 15.15 | -3.81% | 183,697 |
| Jan 2, 2026 | 15.70 | 15.90 | 15.50 | 15.75 | 15.75 | 0.32% | 114,980 |
| Dec 31, 2025 | 16.15 | 16.15 | 15.55 | 15.70 | 15.70 | -1.26% | 219,368 |
| Dec 30, 2025 | 16.10 | 16.60 | 15.70 | 15.90 | 15.90 | - | 604,731 |
| Dec 29, 2025 | 15.05 | 15.90 | 15.05 | 15.90 | 15.90 | 6.00% | 463,943 |
| Dec 26, 2025 | 14.85 | 15.10 | 14.75 | 15.00 | 15.00 | 0.33% | 125,714 |
| Dec 24, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | -1.97% | 64,973 |
| Dec 23, 2025 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | -1.29% | 91,117 |
| Dec 22, 2025 | 15.20 | 15.50 | 15.20 | 15.45 | 15.45 | 1.64% | 88,247 |
| Dec 19, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 124,911 |
| Dec 18, 2025 | 15.55 | 15.65 | 15.25 | 15.40 | 15.40 | -0.96% | 152,404 |
| Dec 17, 2025 | 15.20 | 15.65 | 15.20 | 15.55 | 15.55 | 2.98% | 374,097 |
| Dec 16, 2025 | 14.75 | 15.20 | 14.75 | 15.10 | 15.10 | 2.37% | 191,111 |
| Dec 15, 2025 | 14.70 | 14.85 | 14.55 | 14.75 | 14.75 | - | 78,221 |
| Dec 12, 2025 | 14.75 | 14.90 | 14.60 | 14.75 | 14.75 | - | 84,767 |
| Dec 11, 2025 | 14.80 | 14.90 | 14.65 | 14.75 | 14.75 | -1.67% | 136,873 |
| Dec 10, 2025 | 14.85 | 15.15 | 14.85 | 15.00 | 15.00 | 1.35% | 151,555 |
| Dec 9, 2025 | 14.80 | 14.90 | 14.65 | 14.80 | 14.80 | - | 67,068 |
| Dec 8, 2025 | 14.75 | 14.95 | 14.75 | 14.80 | 14.80 | - | 61,786 |
| Dec 5, 2025 | 15.00 | 15.20 | 14.80 | 14.80 | 14.80 | -1.00% | 121,572 |
| Dec 4, 2025 | 14.95 | 15.20 | 14.80 | 14.95 | 14.95 | 1.01% | 123,579 |
| Dec 3, 2025 | 15.00 | 15.05 | 14.70 | 14.80 | 14.80 | -0.34% | 86,138 |
| Dec 2, 2025 | 14.55 | 15.60 | 14.45 | 14.85 | 14.85 | 2.77% | 197,920 |
| Dec 1, 2025 | 14.65 | 14.65 | 14.40 | 14.45 | 14.45 | -1.70% | 59,014 |
| Nov 28, 2025 | 14.35 | 14.95 | 14.30 | 14.70 | 14.70 | 2.08% | 95,502 |
| Nov 27, 2025 | 14.50 | 14.65 | 14.35 | 14.40 | 14.40 | -0.35% | 83,310 |
| Nov 26, 2025 | 14.00 | 14.70 | 14.00 | 14.45 | 14.45 | 4.71% | 192,161 |
| Nov 25, 2025 | 13.75 | 14.10 | 13.70 | 13.80 | 13.80 | 0.36% | 131,746 |
| Nov 24, 2025 | 13.90 | 13.90 | 13.40 | 13.75 | 13.75 | -1.79% | 333,680 |
| Nov 21, 2025 | 14.45 | 14.50 | 13.95 | 14.00 | 14.00 | -4.11% | 100,001 |
| Nov 20, 2025 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 2.82% | 57,852 |
| Nov 19, 2025 | 14.25 | 14.60 | 14.05 | 14.20 | 14.20 | -0.35% | 50,432 |
| Nov 18, 2025 | 14.80 | 14.80 | 14.20 | 14.25 | 14.25 | -4.04% | 111,520 |
| Nov 17, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -2.62% | 98,336 |
| Nov 14, 2025 | 15.10 | 15.50 | 15.10 | 15.25 | 15.25 | 0.33% | 105,882 |
| Nov 13, 2025 | 14.95 | 15.65 | 14.85 | 15.20 | 15.20 | 2.01% | 337,472 |