Taiwan Printed Circuit Board Techvest Co.,Ltd. (TPE:8213)
Taiwan
· Delayed Price · Currency is TWD 36.70
-0.30 (-0.81%)
Apr 29, 2026, 1:30 PM CST
TPE:8213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.25 | 37.25 | 36.20 | 36.70 | 36.70 | -0.81% | 359,072 |
| Apr 28, 2026 | 37.65 | 37.65 | 36.85 | 37.00 | 37.00 | -0.80% | 637,324 |
| Apr 27, 2026 | 38.50 | 38.95 | 37.10 | 37.30 | 37.30 | -1.58% | 777,884 |
| Apr 24, 2026 | 38.45 | 38.45 | 37.35 | 37.90 | 37.90 | 0.80% | 512,417 |
| Apr 23, 2026 | 39.65 | 39.80 | 36.95 | 37.60 | 37.60 | -3.71% | 1,674,315 |
| Apr 22, 2026 | 38.90 | 39.35 | 38.65 | 39.05 | 39.05 | 0.39% | 2,023,709 |
| Apr 21, 2026 | 39.00 | 39.20 | 38.20 | 38.90 | 38.90 | 0.65% | 1,712,240 |
| Apr 20, 2026 | 36.85 | 39.50 | 36.85 | 38.65 | 38.65 | 5.60% | 3,937,315 |
| Apr 17, 2026 | 36.35 | 37.30 | 36.10 | 36.60 | 36.60 | 1.53% | 1,495,776 |
| Apr 16, 2026 | 35.50 | 36.35 | 35.50 | 36.05 | 36.05 | 1.84% | 1,076,468 |
| Apr 15, 2026 | 35.15 | 35.50 | 34.80 | 35.40 | 35.40 | 1.87% | 1,183,776 |
| Apr 14, 2026 | 34.35 | 35.60 | 34.20 | 34.75 | 34.75 | 2.21% | 953,375 |
| Apr 13, 2026 | 34.55 | 34.70 | 33.80 | 34.00 | 34.00 | -2.58% | 753,746 |
| Apr 10, 2026 | 33.70 | 35.50 | 33.70 | 34.90 | 34.90 | 3.71% | 1,381,469 |
| Apr 9, 2026 | 33.60 | 33.70 | 33.30 | 33.65 | 33.65 | 0.30% | 249,061 |
| Apr 8, 2026 | 32.95 | 33.70 | 32.90 | 33.55 | 33.55 | 2.76% | 422,165 |
| Apr 7, 2026 | 33.45 | 33.45 | 32.65 | 32.65 | 32.65 | -1.95% | 564,219 |
| Apr 2, 2026 | 33.70 | 34.40 | 32.90 | 33.30 | 33.30 | -1.04% | 565,065 |
| Apr 1, 2026 | 32.55 | 34.10 | 32.50 | 33.65 | 33.65 | 4.99% | 927,337 |
| Mar 31, 2026 | 32.60 | 32.95 | 32.00 | 32.05 | 32.05 | -2.14% | 738,426 |
| Mar 30, 2026 | 33.05 | 33.20 | 32.75 | 32.75 | 32.75 | -2.38% | 488,062 |
| Mar 27, 2026 | 32.80 | 33.60 | 32.40 | 33.55 | 33.55 | 2.60% | 440,301 |
| Mar 26, 2026 | 32.90 | 33.20 | 32.60 | 32.70 | 32.70 | 0.31% | 464,938 |
| Mar 25, 2026 | 32.40 | 33.00 | 32.40 | 32.60 | 32.60 | 0.93% | 328,404 |
| Mar 24, 2026 | 33.10 | 33.10 | 32.25 | 32.30 | 32.30 | -0.92% | 482,022 |
| Mar 23, 2026 | 32.55 | 33.25 | 32.45 | 32.60 | 32.60 | -1.36% | 451,323 |
| Mar 20, 2026 | 33.80 | 34.00 | 33.05 | 33.05 | 33.05 | -2.22% | 1,394,834 |
| Mar 19, 2026 | 33.60 | 34.20 | 33.45 | 33.80 | 33.80 | -0.44% | 851,270 |
| Mar 18, 2026 | 34.50 | 34.50 | 33.70 | 33.95 | 33.95 | 0.59% | 636,041 |
| Mar 17, 2026 | 33.20 | 34.10 | 33.20 | 33.75 | 33.75 | 1.66% | 425,201 |
| Mar 16, 2026 | 33.60 | 33.95 | 32.85 | 33.20 | 33.20 | -1.19% | 1,551,879 |
| Mar 13, 2026 | 33.80 | 34.00 | 33.35 | 33.60 | 33.60 | -2.75% | 986,047 |
| Mar 12, 2026 | 35.65 | 35.70 | 34.40 | 34.55 | 34.55 | -5.21% | 2,565,213 |
| Mar 11, 2026 | 35.75 | 37.15 | 35.75 | 36.45 | 36.45 | 0.55% | 1,371,072 |
| Mar 10, 2026 | 36.30 | 36.80 | 35.80 | 36.25 | 36.25 | 1.54% | 492,424 |
| Mar 9, 2026 | 35.65 | 36.10 | 35.25 | 35.70 | 35.70 | -4.93% | 695,868 |
| 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% | 1,597,880 |
| 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% | 1,015,800 |
| 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% | 371,256 |
| 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% | 476,476 |
| 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% | 802,427 |
| 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% | 427,442 |
| 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% | 200,508 |
| 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 |