T-Flex Techvest PCB Co., Ltd. (TPEX:3276)
Taiwan · Delayed Price · Currency is TWD 13.90
-0.05 (-0.36%)
Apr 1, 2026, 1:30 PM CST
T-Flex Techvest PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.80 | 14.10 | 13.70 | 13.90 | 13.90 | 0.36% | 183,324 |
| Mar 30, 2026 | 13.95 | 14.00 | 13.65 | 13.85 | 13.85 | 0.73% | 81,633 |
| Mar 27, 2026 | 13.80 | 14.15 | 13.70 | 13.75 | 13.75 | -2.14% | 112,165 |
| Mar 26, 2026 | 14.20 | 14.25 | 14.05 | 14.05 | 14.05 | -0.71% | 35,744 |
| Mar 25, 2026 | 14.00 | 14.15 | 13.80 | 14.15 | 14.15 | 1.80% | 125,602 |
| Mar 24, 2026 | 13.75 | 14.05 | 13.65 | 13.90 | 13.90 | 0.72% | 35,301 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.45 | 13.80 | 13.80 | -1.08% | 116,671 |
| Mar 20, 2026 | 14.20 | 14.20 | 13.90 | 13.95 | 13.95 | -1.76% | 57,658 |
| Mar 19, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 41,929 |
| Mar 18, 2026 | 14.30 | 14.30 | 14.15 | 14.30 | 14.30 | - | 47,429 |
| Mar 17, 2026 | 13.95 | 14.40 | 13.95 | 14.30 | 14.30 | 2.88% | 81,509 |
| Mar 16, 2026 | 13.90 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 33,693 |
| Mar 13, 2026 | 13.95 | 14.10 | 13.85 | 13.95 | 13.95 | - | 39,869 |
| Mar 12, 2026 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | -0.71% | 65,892 |
| Mar 11, 2026 | 13.90 | 14.15 | 13.90 | 14.05 | 14.05 | 1.08% | 39,336 |
| Mar 10, 2026 | 13.85 | 14.25 | 13.85 | 13.90 | 13.90 | 0.36% | 77,249 |
| Mar 9, 2026 | 14.20 | 14.20 | 13.65 | 13.85 | 13.85 | -2.81% | 44,882 |
| Mar 6, 2026 | 13.75 | 14.45 | 13.75 | 14.25 | 14.25 | 1.42% | 90,448 |
| Mar 5, 2026 | 13.90 | 14.30 | 13.90 | 14.05 | 14.05 | 1.44% | 24,785 |
| Mar 4, 2026 | 13.85 | 14.00 | 13.80 | 13.85 | 13.85 | -2.46% | 80,654 |
| Mar 3, 2026 | 14.20 | 14.35 | 14.00 | 14.20 | 14.20 | - | 58,576 |
| Mar 2, 2026 | 14.45 | 14.60 | 14.10 | 14.20 | 14.20 | -2.74% | 99,176 |
| Feb 26, 2026 | 14.55 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 58,755 |
| Feb 25, 2026 | 14.50 | 14.55 | 14.35 | 14.40 | 14.40 | -0.35% | 54,763 |
| Feb 24, 2026 | 14.20 | 14.60 | 14.00 | 14.45 | 14.45 | 3.21% | 88,331 |
| Feb 23, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 115,847 |
| Feb 11, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | - | 38,127 |
| Feb 10, 2026 | 14.30 | 14.30 | 14.05 | 14.10 | 14.10 | -1.40% | 47,015 |
| Feb 9, 2026 | 14.40 | 14.50 | 14.25 | 14.30 | 14.30 | -0.35% | 66,863 |
| Feb 6, 2026 | 14.15 | 14.45 | 13.95 | 14.35 | 14.35 | 1.41% | 61,180 |
| Feb 5, 2026 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | -2.41% | 24,548 |
| Feb 4, 2026 | 14.35 | 14.65 | 14.35 | 14.50 | 14.50 | 1.05% | 58,669 |
| Feb 3, 2026 | 14.20 | 14.40 | 14.00 | 14.35 | 14.35 | 2.50% | 142,889 |
| Feb 2, 2026 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -3.45% | 116,064 |
| Jan 30, 2026 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | -1.69% | 67,488 |
| Jan 29, 2026 | 15.00 | 15.15 | 14.60 | 14.75 | 14.75 | -1.34% | 73,803 |
| Jan 28, 2026 | 15.00 | 15.20 | 14.95 | 14.95 | 14.95 | -0.33% | 90,786 |
| Jan 27, 2026 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -2.28% | 142,525 |
| Jan 26, 2026 | 15.20 | 15.35 | 15.10 | 15.35 | 15.35 | 0.66% | 142,552 |
| 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 |