Taiwan Printed Circuit Board Techvest Co.,Ltd. (TPE:8213)
Taiwan
· Delayed Price · Currency is TWD 37.55
+0.35 (0.94%)
Mar 6, 2026, 1:35 PM CST
TPE:8213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.15 | 37.80 | 36.75 | 37.55 | 37.55 | 0.94% | 821,886 |
| Mar 5, 2026 | 37.40 | 37.80 | 36.65 | 37.20 | 37.20 | 2.48% | 791,498 |
| Mar 4, 2026 | 37.55 | 38.10 | 36.00 | 36.30 | 36.30 | -4.10% | 1,327,360 |
| Mar 3, 2026 | 38.00 | 38.80 | 37.65 | 37.85 | 37.85 | -1.05% | 1,044,543 |
| Mar 2, 2026 | 37.50 | 39.00 | 37.30 | 38.25 | 38.25 | -1.16% | 1,298,484 |
| Feb 26, 2026 | 38.35 | 39.35 | 37.75 | 38.70 | 38.70 | 1.57% | 2,938,574 |
| Feb 25, 2026 | 37.85 | 38.20 | 37.50 | 38.10 | 38.10 | 1.87% | 1,594,466 |
| Feb 24, 2026 | 37.00 | 37.50 | 36.75 | 37.40 | 37.40 | 2.05% | 1,292,614 |
| Feb 23, 2026 | 36.65 | 37.00 | 36.50 | 36.65 | 36.65 | 0.96% | 1,013,709 |
| Feb 11, 2026 | 36.00 | 37.35 | 36.00 | 36.30 | 36.30 | 3.71% | 1,472,263 |
| Feb 10, 2026 | 34.60 | 35.30 | 34.40 | 35.00 | 35.00 | 1.16% | 371,236 |
| Feb 9, 2026 | 35.40 | 35.45 | 34.60 | 34.60 | 34.60 | -1.00% | 621,475 |
| Feb 6, 2026 | 36.05 | 36.05 | 34.85 | 34.95 | 34.95 | -4.51% | 991,049 |
| Feb 5, 2026 | 37.20 | 37.30 | 36.15 | 36.60 | 36.60 | -2.92% | 1,436,007 |
| Feb 4, 2026 | 35.35 | 37.70 | 35.35 | 37.70 | 37.70 | 6.35% | 3,181,033 |
| Feb 3, 2026 | 34.90 | 35.70 | 34.55 | 35.45 | 35.45 | 2.16% | 476,470 |
| Feb 2, 2026 | 35.00 | 35.15 | 34.55 | 34.70 | 34.70 | -1.98% | 506,015 |
| Jan 30, 2026 | 36.30 | 36.55 | 35.35 | 35.40 | 35.40 | -2.48% | 864,476 |
| Jan 29, 2026 | 36.45 | 36.95 | 36.20 | 36.30 | 36.30 | - | 1,224,628 |
| Jan 28, 2026 | 36.55 | 36.55 | 36.15 | 36.30 | 36.30 | - | 613,154 |
| Jan 27, 2026 | 36.20 | 36.65 | 36.00 | 36.30 | 36.30 | 0.97% | 1,088,226 |
| Jan 26, 2026 | 36.00 | 36.10 | 35.75 | 35.95 | 35.95 | 0.42% | 801,903 |
| Jan 23, 2026 | 35.90 | 36.15 | 35.55 | 35.80 | 35.80 | -0.14% | 937,187 |
| Jan 22, 2026 | 35.15 | 35.90 | 35.15 | 35.85 | 35.85 | 1.99% | 943,727 |
| Jan 21, 2026 | 35.15 | 35.35 | 34.95 | 35.15 | 35.15 | - | 607,248 |
| Jan 20, 2026 | 34.50 | 35.30 | 34.25 | 35.15 | 35.15 | 1.88% | 805,040 |
| Jan 19, 2026 | 34.35 | 34.70 | 34.35 | 34.50 | 34.50 | -0.14% | 380,698 |
| Jan 16, 2026 | 35.05 | 35.10 | 34.55 | 34.55 | 34.55 | -1.00% | 426,942 |
| Jan 15, 2026 | 34.70 | 34.90 | 34.40 | 34.90 | 34.90 | 0.58% | 224,367 |
| Jan 14, 2026 | 34.50 | 35.00 | 34.50 | 34.70 | 34.70 | 0.87% | 519,139 |
| Jan 13, 2026 | 35.00 | 35.15 | 34.40 | 34.40 | 34.40 | -1.01% | 545,380 |
| Jan 12, 2026 | 33.70 | 35.45 | 33.70 | 34.75 | 34.75 | 3.89% | 1,757,765 |
| Jan 9, 2026 | 33.85 | 34.00 | 33.10 | 33.45 | 33.45 | -0.15% | 429,937 |
| Jan 8, 2026 | 34.30 | 34.30 | 33.35 | 33.50 | 33.50 | -2.33% | 473,787 |
| Jan 7, 2026 | 32.35 | 34.80 | 32.35 | 34.30 | 34.30 | 5.70% | 1,264,363 |
| Jan 6, 2026 | 32.30 | 32.60 | 32.30 | 32.45 | 32.45 | 0.31% | 289,585 |
| Jan 5, 2026 | 32.75 | 32.95 | 32.25 | 32.35 | 32.35 | -1.22% | 401,744 |
| Jan 2, 2026 | 32.45 | 32.80 | 32.45 | 32.75 | 32.75 | 0.61% | 200,493 |
| Dec 31, 2025 | 32.45 | 32.75 | 32.40 | 32.55 | 32.55 | 0.31% | 190,592 |
| Dec 30, 2025 | 32.55 | 32.55 | 32.25 | 32.45 | 32.45 | -0.46% | 181,530 |
| Dec 29, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -0.15% | 201,287 |
| Dec 26, 2025 | 32.80 | 32.90 | 32.25 | 32.65 | 32.65 | -0.15% | 462,608 |
| Dec 24, 2025 | 32.95 | 33.00 | 32.60 | 32.70 | 32.70 | -0.61% | 224,534 |
| Dec 23, 2025 | 33.35 | 33.35 | 32.70 | 32.90 | 32.90 | -1.35% | 265,519 |
| Dec 22, 2025 | 33.60 | 33.60 | 33.25 | 33.35 | 33.35 | 0.76% | 488,234 |
| Dec 19, 2025 | 32.75 | 33.20 | 32.75 | 33.10 | 33.10 | 0.76% | 223,534 |
| Dec 18, 2025 | 32.40 | 33.05 | 32.40 | 32.85 | 32.85 | 0.31% | 316,347 |
| Dec 17, 2025 | 32.80 | 33.45 | 32.55 | 32.75 | 32.75 | -0.15% | 351,844 |
| Dec 16, 2025 | 32.80 | 33.00 | 32.45 | 32.80 | 32.80 | -1.20% | 418,162 |
| Dec 15, 2025 | 32.65 | 33.20 | 32.65 | 33.20 | 33.20 | 0.61% | 314,193 |
| Dec 12, 2025 | 33.25 | 33.45 | 32.95 | 33.00 | 33.00 | - | 192,689 |
| Dec 11, 2025 | 33.00 | 33.05 | 32.85 | 33.00 | 33.00 | 0.46% | 171,730 |
| Dec 10, 2025 | 33.10 | 33.10 | 32.80 | 32.85 | 32.85 | -0.76% | 184,064 |
| Dec 9, 2025 | 33.05 | 33.20 | 32.85 | 33.10 | 33.10 | 0.15% | 163,682 |
| Dec 8, 2025 | 33.10 | 33.15 | 32.90 | 33.05 | 33.05 | -0.15% | 196,260 |
| Dec 5, 2025 | 33.55 | 33.55 | 33.10 | 33.10 | 33.10 | -0.75% | 149,737 |
| Dec 4, 2025 | 33.65 | 33.65 | 33.20 | 33.35 | 33.35 | 0.45% | 106,504 |
| Dec 3, 2025 | 33.20 | 33.70 | 33.20 | 33.20 | 33.20 | 0.45% | 569,533 |
| Dec 2, 2025 | 32.90 | 33.70 | 32.90 | 33.05 | 33.05 | 0.61% | 371,277 |
| Dec 1, 2025 | 33.40 | 33.40 | 32.80 | 32.85 | 32.85 | -1.65% | 225,677 |
| Nov 28, 2025 | 33.35 | 33.40 | 33.15 | 33.40 | 33.40 | 0.15% | 140,717 |
| Nov 27, 2025 | 33.05 | 33.35 | 33.05 | 33.35 | 33.35 | 1.21% | 187,372 |
| Nov 26, 2025 | 33.10 | 33.30 | 32.95 | 32.95 | 32.95 | - | 297,937 |
| Nov 25, 2025 | 32.90 | 33.00 | 32.60 | 32.95 | 32.95 | 0.92% | 122,879 |
| Nov 24, 2025 | 32.95 | 33.00 | 32.55 | 32.65 | 32.65 | -0.91% | 422,024 |
| Nov 21, 2025 | 33.25 | 33.50 | 32.75 | 32.95 | 32.95 | -2.80% | 527,950 |
| Nov 20, 2025 | 33.40 | 34.50 | 33.40 | 33.90 | 33.90 | 0.74% | 336,984 |
| Nov 19, 2025 | 33.15 | 33.70 | 33.00 | 33.65 | 33.65 | 1.82% | 248,294 |
| Nov 18, 2025 | 33.05 | 33.55 | 32.70 | 33.05 | 33.05 | -0.75% | 676,709 |
| Nov 17, 2025 | 33.65 | 33.85 | 33.10 | 33.30 | 33.30 | -1.48% | 865,600 |
| Nov 14, 2025 | 34.50 | 34.90 | 33.70 | 33.80 | 33.80 | -3.43% | 976,304 |
| Nov 13, 2025 | 35.00 | 35.10 | 34.40 | 35.00 | 35.00 | -1.13% | 874,329 |
| Nov 12, 2025 | 34.10 | 35.40 | 34.10 | 35.40 | 35.40 | 3.96% | 501,027 |
| Nov 11, 2025 | 33.75 | 34.30 | 33.75 | 34.05 | 34.05 | 0.89% | 229,602 |
| Nov 10, 2025 | 34.15 | 34.15 | 33.60 | 33.75 | 33.75 | -1.32% | 305,243 |
| Nov 7, 2025 | 34.25 | 34.30 | 33.80 | 34.20 | 34.20 | -0.73% | 235,380 |
| Nov 6, 2025 | 34.60 | 34.60 | 33.95 | 34.45 | 34.45 | 1.47% | 183,420 |
| Nov 5, 2025 | 34.10 | 34.35 | 33.75 | 33.95 | 33.95 | -1.16% | 338,308 |
| Nov 4, 2025 | 35.10 | 35.10 | 34.25 | 34.35 | 34.35 | -2.14% | 344,329 |
| Nov 3, 2025 | 35.30 | 35.35 | 34.80 | 35.10 | 35.10 | -0.57% | 349,241 |
| Oct 31, 2025 | 35.95 | 35.95 | 35.20 | 35.30 | 35.30 | -1.53% | 525,893 |
| Oct 30, 2025 | 35.30 | 36.00 | 35.30 | 35.85 | 35.85 | 1.56% | 656,819 |
| Oct 29, 2025 | 35.30 | 35.60 | 35.10 | 35.30 | 35.30 | 0.28% | 293,177 |
| Oct 28, 2025 | 35.55 | 35.55 | 34.85 | 35.20 | 35.20 | -0.85% | 310,898 |
| Oct 27, 2025 | 34.60 | 35.55 | 34.60 | 35.50 | 35.50 | 2.60% | 665,420 |
| Oct 23, 2025 | 34.50 | 34.85 | 34.50 | 34.60 | 34.60 | -0.29% | 174,655 |
| Oct 22, 2025 | 34.50 | 34.75 | 34.40 | 34.70 | 34.70 | 0.58% | 232,879 |
| Oct 21, 2025 | 34.65 | 35.50 | 34.50 | 34.50 | 34.50 | 0.44% | 560,591 |
| Oct 20, 2025 | 34.40 | 34.65 | 34.10 | 34.35 | 34.35 | -0.15% | 207,944 |
| Oct 17, 2025 | 34.70 | 34.80 | 34.30 | 34.40 | 34.40 | -0.58% | 316,647 |
| Oct 16, 2025 | 33.60 | 34.80 | 33.60 | 34.60 | 34.60 | 3.90% | 579,893 |
| Oct 15, 2025 | 33.60 | 34.25 | 33.30 | 33.30 | 33.30 | -0.89% | 802,394 |
| Oct 14, 2025 | 33.40 | 34.20 | 33.25 | 33.60 | 33.60 | 0.60% | 863,800 |
| Oct 13, 2025 | 33.80 | 33.80 | 32.40 | 33.40 | 33.40 | -1.91% | 586,847 |
| Oct 9, 2025 | 34.35 | 34.40 | 34.00 | 34.05 | 34.05 | -0.29% | 380,457 |
| Oct 8, 2025 | 34.50 | 34.50 | 34.00 | 34.15 | 34.15 | -0.73% | 275,598 |
| Oct 7, 2025 | 34.25 | 34.80 | 34.25 | 34.40 | 34.40 | - | 292,413 |
| Oct 3, 2025 | 34.85 | 34.85 | 34.25 | 34.40 | 34.40 | -0.29% | 408,855 |
| Oct 2, 2025 | 34.60 | 34.85 | 34.35 | 34.50 | 34.50 | -0.14% | 321,526 |
| Oct 1, 2025 | 35.00 | 35.10 | 34.40 | 34.55 | 34.55 | -0.86% | 423,703 |