T-Flex Techvest PCB Co., Ltd. (TPEX:3276)
Taiwan · Delayed Price · Currency is TWD 14.65
+0.20 (1.38%)
Oct 16, 2026, 1:30 PM CST
T-Flex Techvest PCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.65 | 14.80 | 14.45 | 14.65 | 14.65 | 1.38% | 80,387 |
| Oct 15, 2026 | 14.80 | 14.85 | 14.45 | 14.45 | 14.45 | -3.67% | 142,781 |
| Oct 14, 2026 | 15.00 | 15.15 | 14.95 | 15.00 | 15.00 | - | 129,970 |
| Oct 13, 2026 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -2.91% | 261,215 |
| Oct 12, 2026 | 14.35 | 15.55 | 14.35 | 15.45 | 15.45 | 8.80% | 544,532 |
| Oct 8, 2026 | 14.20 | 14.25 | 14.10 | 14.20 | 14.20 | 0.71% | 34,221 |
| Oct 7, 2026 | 14.15 | 14.15 | 13.95 | 14.10 | 14.10 | 0.36% | 49,312 |
| Oct 6, 2026 | 14.05 | 14.15 | 14.00 | 14.05 | 14.05 | -0.71% | 49,027 |
| Oct 5, 2026 | 14.40 | 14.40 | 14.10 | 14.15 | 14.15 | -2.41% | 51,875 |
| Oct 2, 2026 | 14.00 | 14.55 | 14.00 | 14.50 | 14.50 | 4.32% | 186,068 |
| Oct 1, 2026 | 14.00 | 14.20 | 13.90 | 13.90 | 13.90 | -1.07% | 47,956 |
| Sep 30, 2026 | 13.85 | 14.15 | 13.85 | 14.05 | 14.05 | 1.44% | 57,359 |
| Sep 29, 2026 | 13.75 | 14.00 | 13.75 | 13.85 | 13.85 | 0.36% | 38,736 |
| Sep 24, 2026 | 13.75 | 13.90 | 13.75 | 13.80 | 13.80 | -0.36% | 41,281 |
| Sep 23, 2026 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | -0.36% | 38,010 |
| Sep 22, 2026 | 14.05 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 46,607 |
| Sep 21, 2026 | 13.90 | 14.05 | 13.85 | 14.00 | 14.00 | 0.36% | 35,440 |
| Sep 18, 2026 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 0.36% | 20,013 |
| Sep 17, 2026 | 13.70 | 13.90 | 13.60 | 13.90 | 13.90 | 0.72% | 69,177 |
| Sep 16, 2026 | 13.70 | 13.85 | 13.60 | 13.80 | 13.80 | 1.85% | 60,149 |
| Sep 15, 2026 | 13.95 | 14.00 | 13.55 | 13.55 | 13.55 | -2.87% | 142,742 |
| Sep 14, 2026 | 13.95 | 14.10 | 13.90 | 13.95 | 13.95 | 0.36% | 46,529 |
| Sep 11, 2026 | 14.05 | 14.35 | 13.90 | 13.90 | 13.90 | -3.14% | 296,217 |
| Sep 10, 2026 | 14.15 | 14.35 | 14.10 | 14.35 | 14.35 | 1.41% | 36,309 |
| Sep 9, 2026 | 14.10 | 14.20 | 14.05 | 14.15 | 14.15 | 0.71% | 47,015 |
| Sep 8, 2026 | 14.05 | 14.25 | 14.00 | 14.05 | 14.05 | - | 100,703 |
| Sep 7, 2026 | 14.15 | 14.15 | 13.95 | 14.05 | 14.05 | -1.06% | 162,420 |
| Sep 4, 2026 | 14.20 | 14.25 | 14.05 | 14.20 | 14.20 | 1.07% | 139,166 |
| Sep 3, 2026 | 14.20 | 14.40 | 14.05 | 14.05 | 14.05 | -2.09% | 104,302 |
| Sep 2, 2026 | 14.45 | 14.45 | 14.20 | 14.35 | 14.35 | -1.03% | 81,021 |
| Sep 1, 2026 | 14.40 | 14.65 | 14.35 | 14.50 | 14.50 | 1.05% | 130,098 |
| Aug 31, 2026 | 14.30 | 14.50 | 14.25 | 14.35 | 14.35 | 0.35% | 108,111 |
| Aug 28, 2026 | 14.65 | 14.65 | 14.25 | 14.30 | 14.30 | -2.39% | 192,488 |
| Aug 27, 2026 | 14.30 | 14.65 | 14.30 | 14.65 | 14.65 | 2.45% | 102,563 |
| Aug 26, 2026 | 14.15 | 14.35 | 14.15 | 14.30 | 14.30 | 0.70% | 114,150 |
| Aug 25, 2026 | 14.20 | 14.25 | 14.05 | 14.20 | 14.20 | -0.35% | 103,477 |
| Aug 24, 2026 | 14.25 | 14.40 | 14.20 | 14.25 | 14.25 | -0.70% | 123,174 |
| Aug 21, 2026 | 14.50 | 14.50 | 14.25 | 14.35 | 14.35 | -1.03% | 80,132 |
| Aug 20, 2026 | 14.55 | 14.60 | 14.30 | 14.50 | 14.50 | 0.35% | 49,212 |
| Aug 19, 2026 | 14.20 | 14.50 | 14.15 | 14.45 | 14.45 | 0.70% | 52,071 |
| Aug 18, 2026 | 14.65 | 14.70 | 14.20 | 14.35 | 14.35 | -2.05% | 141,458 |
| Aug 17, 2026 | 14.50 | 14.65 | 14.40 | 14.65 | 14.65 | 1.03% | 89,684 |
| Aug 14, 2026 | 14.55 | 14.60 | 14.30 | 14.50 | 14.50 | -0.34% | 114,454 |
| Aug 13, 2026 | 15.10 | 15.10 | 14.55 | 14.55 | 14.55 | -3.64% | 137,400 |
| Aug 12, 2026 | 14.90 | 15.25 | 14.90 | 15.10 | 15.10 | 1.68% | 171,743 |
| Aug 11, 2026 | 14.90 | 15.25 | 14.80 | 14.85 | 14.85 | 1.02% | 479,852 |
| Aug 10, 2026 | 14.50 | 14.85 | 14.50 | 14.70 | 14.70 | 1.73% | 130,754 |
| Aug 7, 2026 | 14.85 | 15.00 | 14.45 | 14.45 | 14.45 | -3.02% | 195,773 |
| Aug 6, 2026 | 14.95 | 15.05 | 14.50 | 14.90 | 14.90 | -1.00% | 365,904 |
| Aug 5, 2026 | 15.20 | 15.35 | 15.00 | 15.05 | 15.05 | - | 239,165 |