T-Flex Techvest PCB Co., Ltd. (TPEX:3276)
Taiwan · Delayed Price · Currency is TWD 14.55
-0.55 (-3.64%)
Aug 13, 2026, 1:30 PM CST
T-Flex Techvest PCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 15.40 | 15.65 | 15.05 | 15.05 | 15.05 | -1.31% | 395,463 |
| Aug 3, 2026 | 15.25 | 15.35 | 15.05 | 15.25 | 15.25 | -0.97% | 231,028 |
| Jul 31, 2026 | 15.45 | 15.85 | 15.35 | 15.40 | 15.40 | 2.67% | 154,547 |
| Jul 30, 2026 | 15.15 | 15.65 | 14.85 | 15.00 | 15.00 | -3.54% | 297,415 |
| Jul 29, 2026 | 15.80 | 16.25 | 14.85 | 15.55 | 15.55 | -1.27% | 801,612 |
| Jul 28, 2026 | 15.55 | 16.50 | 15.15 | 15.75 | 15.75 | 0.96% | 500,037 |
| Jul 27, 2026 | 16.70 | 16.70 | 15.15 | 15.60 | 15.60 | -7.14% | 1,076,866 |
| Jul 24, 2026 | 17.40 | 17.65 | 16.70 | 16.80 | 16.80 | -3.45% | 549,614 |
| Jul 23, 2026 | 17.95 | 18.15 | 17.05 | 17.40 | 17.40 | -3.06% | 677,895 |
| Jul 22, 2026 | 18.60 | 18.70 | 17.20 | 17.95 | 17.95 | -1.91% | 1,492,525 |
| Jul 21, 2026 | 17.35 | 18.35 | 16.85 | 18.30 | 18.30 | 7.96% | 1,885,755 |
| Jul 20, 2026 | 15.95 | 17.50 | 15.85 | 16.95 | 16.95 | 6.34% | 986,242 |
| Jul 17, 2026 | 16.65 | 16.80 | 15.80 | 16.00 | 15.94 | -4.76% | 335,137 |
| Jul 16, 2026 | 16.70 | 16.85 | 16.45 | 16.80 | 16.74 | 0.60% | 197,005 |
| Jul 15, 2026 | 16.35 | 16.85 | 16.25 | 16.70 | 16.64 | 3.73% | 295,756 |
| Jul 14, 2026 | 16.30 | 16.45 | 15.40 | 16.10 | 16.04 | -1.53% | 387,868 |
| Jul 13, 2026 | 16.35 | 16.50 | 16.25 | 16.35 | 16.29 | 1.24% | 195,204 |
| Jul 9, 2026 | 16.05 | 16.55 | 16.05 | 16.15 | 16.09 | 0.94% | 312,619 |
| Jul 8, 2026 | 16.40 | 16.90 | 15.75 | 16.00 | 15.94 | -2.44% | 429,662 |
| Jul 7, 2026 | 16.45 | 16.70 | 16.30 | 16.40 | 16.34 | -0.30% | 420,589 |
| Jul 6, 2026 | 17.30 | 17.30 | 16.40 | 16.45 | 16.39 | -3.24% | 540,143 |
| Jul 3, 2026 | 16.80 | 17.10 | 16.60 | 17.00 | 16.94 | 1.49% | 413,593 |
| Jul 2, 2026 | 16.45 | 16.85 | 16.40 | 16.75 | 16.69 | 1.21% | 410,817 |
| Jul 1, 2026 | 16.70 | 16.90 | 16.35 | 16.55 | 16.49 | -0.60% | 539,362 |
| Jun 30, 2026 | 16.25 | 16.90 | 15.85 | 16.65 | 16.59 | 3.10% | 737,623 |
| Jun 29, 2026 | 16.80 | 16.90 | 16.00 | 16.15 | 16.09 | -1.82% | 640,195 |
| Jun 26, 2026 | 15.65 | 17.15 | 15.55 | 16.45 | 16.39 | 5.11% | 979,235 |
| Jun 25, 2026 | 16.00 | 16.05 | 15.50 | 15.65 | 15.59 | -0.95% | 338,545 |
| Jun 24, 2026 | 15.60 | 16.25 | 15.60 | 15.80 | 15.74 | - | 529,972 |
| Jun 23, 2026 | 15.65 | 15.90 | 15.40 | 15.80 | 15.74 | 0.64% | 400,089 |
| Jun 22, 2026 | 15.40 | 15.80 | 15.30 | 15.70 | 15.64 | 3.29% | 479,942 |
| Jun 18, 2026 | 15.35 | 15.50 | 15.20 | 15.20 | 15.14 | -0.65% | 238,060 |
| Jun 17, 2026 | 15.35 | 15.45 | 15.15 | 15.30 | 15.24 | -0.65% | 226,726 |
| Jun 16, 2026 | 15.35 | 15.55 | 15.20 | 15.40 | 15.34 | 0.98% | 336,222 |
| Jun 15, 2026 | 15.25 | 15.45 | 15.10 | 15.25 | 15.19 | 0.99% | 315,698 |
| Jun 12, 2026 | 14.95 | 15.55 | 14.70 | 15.10 | 15.04 | 3.42% | 551,160 |
| Jun 11, 2026 | 14.35 | 15.35 | 14.35 | 14.60 | 14.55 | 3.18% | 655,127 |
| Jun 10, 2026 | 14.30 | 14.40 | 14.00 | 14.15 | 14.10 | -1.05% | 173,319 |
| Jun 9, 2026 | 14.20 | 14.60 | 14.10 | 14.30 | 14.25 | 1.78% | 150,028 |
| Jun 8, 2026 | 13.50 | 14.30 | 13.50 | 14.05 | 14.00 | -5.07% | 225,493 |
| Jun 5, 2026 | 14.80 | 14.85 | 14.50 | 14.80 | 14.74 | -0.67% | 89,441 |
| Jun 4, 2026 | 15.00 | 15.20 | 14.75 | 14.90 | 14.84 | -0.67% | 184,545 |
| Jun 3, 2026 | 14.80 | 15.35 | 14.60 | 15.00 | 14.94 | 1.35% | 384,320 |