T-Flex Techvest PCB Co., Ltd. (TPEX:3276)
Taiwan · Delayed Price · Currency is TWD 14.80
-0.10 (-0.67%)
Jun 5, 2026, 1:30 PM CST
T-Flex Techvest PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14.80 | 14.85 | 14.50 | 14.80 | 14.80 | -0.67% | 89,441 |
| Jun 4, 2026 | 15.00 | 15.20 | 14.75 | 14.90 | 14.90 | -0.67% | 184,545 |
| Jun 3, 2026 | 14.80 | 15.35 | 14.60 | 15.00 | 15.00 | 1.35% | 384,320 |
| Jun 2, 2026 | 14.90 | 15.10 | 14.25 | 14.80 | 14.80 | - | 271,197 |
| Jun 1, 2026 | 14.20 | 15.00 | 14.20 | 14.80 | 14.80 | 5.34% | 409,818 |
| May 29, 2026 | 14.15 | 14.25 | 13.80 | 14.05 | 14.05 | 0.36% | 162,327 |
| May 28, 2026 | 14.00 | 14.40 | 13.85 | 14.00 | 14.00 | - | 226,829 |
| May 27, 2026 | 14.00 | 14.25 | 13.90 | 14.00 | 14.00 | - | 121,967 |
| May 26, 2026 | 14.25 | 14.25 | 13.95 | 14.00 | 14.00 | -1.75% | 105,385 |
| May 25, 2026 | 14.40 | 14.45 | 14.20 | 14.25 | 14.25 | -0.70% | 182,142 |
| May 22, 2026 | 14.15 | 14.50 | 14.10 | 14.35 | 14.35 | 1.41% | 255,046 |
| May 21, 2026 | 13.90 | 14.40 | 13.90 | 14.15 | 14.15 | 1.07% | 197,342 |
| May 20, 2026 | 13.65 | 14.15 | 13.65 | 14.00 | 14.00 | 2.56% | 165,346 |
| May 19, 2026 | 14.30 | 14.30 | 13.60 | 13.65 | 13.65 | -4.55% | 594,229 |
| May 18, 2026 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | -3.05% | 446,801 |
| May 15, 2026 | 15.40 | 15.65 | 14.70 | 14.75 | 14.75 | -4.22% | 508,973 |
| May 14, 2026 | 16.00 | 16.00 | 15.30 | 15.40 | 15.40 | -2.84% | 429,759 |
| May 13, 2026 | 16.15 | 16.15 | 15.40 | 15.85 | 15.85 | -2.46% | 515,113 |
| May 12, 2026 | 16.50 | 16.60 | 15.80 | 16.25 | 16.25 | -1.52% | 909,046 |
| May 11, 2026 | 15.70 | 17.50 | 15.70 | 16.50 | 16.50 | 1.85% | 5,095,490 |
| May 8, 2026 | 15.30 | 16.50 | 15.10 | 16.20 | 16.20 | 8.00% | 2,734,177 |
| May 7, 2026 | 15.00 | 15.30 | 14.80 | 15.00 | 15.00 | - | 327,008 |
| May 6, 2026 | 15.30 | 15.30 | 14.60 | 15.00 | 15.00 | - | 243,071 |
| May 5, 2026 | 15.10 | 15.30 | 14.80 | 15.00 | 15.00 | 0.33% | 252,364 |
| May 4, 2026 | 15.05 | 15.15 | 14.95 | 14.95 | 14.95 | 0.67% | 211,087 |
| Apr 30, 2026 | 15.15 | 15.20 | 14.75 | 14.85 | 14.85 | -0.34% | 106,151 |
| Apr 29, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | -0.67% | 36,494 |
| Apr 28, 2026 | 14.90 | 15.10 | 14.65 | 15.00 | 15.00 | 0.67% | 97,148 |
| Apr 27, 2026 | 15.10 | 15.40 | 14.65 | 14.90 | 14.90 | 1.71% | 212,691 |
| Apr 24, 2026 | 15.00 | 15.00 | 14.40 | 14.65 | 14.65 | - | 161,770 |
| Apr 23, 2026 | 15.50 | 15.60 | 14.40 | 14.65 | 14.65 | -2.66% | 491,084 |
| Apr 22, 2026 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | 1.01% | 351,827 |
| Apr 21, 2026 | 14.85 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 199,138 |
| Apr 20, 2026 | 14.90 | 15.30 | 14.55 | 14.70 | 14.70 | 1.73% | 312,651 |
| Apr 17, 2026 | 14.40 | 14.80 | 14.35 | 14.45 | 14.45 | 0.35% | 168,040 |
| Apr 16, 2026 | 14.40 | 14.50 | 14.25 | 14.40 | 14.40 | 1.05% | 165,472 |
| Apr 15, 2026 | 14.50 | 14.70 | 14.15 | 14.25 | 14.25 | -0.70% | 254,264 |
| Apr 14, 2026 | 14.50 | 14.90 | 14.25 | 14.35 | 14.35 | -0.35% | 477,158 |
| Apr 13, 2026 | 14.25 | 14.60 | 14.20 | 14.40 | 14.40 | 3.23% | 230,679 |
| Apr 10, 2026 | 13.80 | 14.10 | 13.75 | 13.95 | 13.95 | 1.82% | 152,184 |
| Apr 9, 2026 | 14.15 | 14.25 | 13.60 | 13.70 | 13.70 | -2.84% | 643,538 |
| Apr 8, 2026 | 14.05 | 14.40 | 14.05 | 14.10 | 14.10 | 0.36% | 159,927 |
| Apr 7, 2026 | 13.80 | 14.40 | 13.80 | 14.05 | 14.05 | 2.55% | 169,592 |
| Apr 2, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | 61,006 |
| Apr 1, 2026 | 14.20 | 14.30 | 13.70 | 13.90 | 13.90 | - | 464,832 |
| 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 |