T-Flex Techvest PCB Co., Ltd. (TPEX:3276)
Taiwan · Delayed Price · Currency is TWD 13.80
-0.05 (-0.36%)
Sep 24, 2026, 1:30 PM CST
T-Flex Techvest PCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |