T-Flex Techvest PCB Co., Ltd. (TPEX:3276)
Taiwan
· Delayed Price · Currency is TWD 13.85
-0.40 (-2.81%)
At close: Mar 9, 2026
T-Flex Techvest PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.85 | 14.25 | 13.85 | 13.90 | 13.90 | 0.36% | 77,249 |
| Mar 9, 2026 | 14.20 | 14.20 | 13.65 | 13.85 | 13.85 | -2.81% | 44,882 |
| Mar 6, 2026 | 13.75 | 14.45 | 13.75 | 14.25 | 14.25 | 1.42% | 90,448 |
| Mar 5, 2026 | 13.90 | 14.30 | 13.90 | 14.05 | 14.05 | 1.44% | 24,785 |
| Mar 4, 2026 | 13.85 | 14.00 | 13.80 | 13.85 | 13.85 | -2.46% | 80,654 |
| Mar 3, 2026 | 14.20 | 14.35 | 14.00 | 14.20 | 14.20 | - | 58,576 |
| Mar 2, 2026 | 14.45 | 14.60 | 14.10 | 14.20 | 14.20 | -2.74% | 99,176 |
| Feb 26, 2026 | 14.55 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 58,755 |
| Feb 25, 2026 | 14.50 | 14.55 | 14.35 | 14.40 | 14.40 | -0.35% | 54,763 |
| Feb 24, 2026 | 14.20 | 14.60 | 14.00 | 14.45 | 14.45 | 3.21% | 88,331 |
| Feb 23, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 115,847 |
| Feb 11, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | - | 38,127 |
| Feb 10, 2026 | 14.30 | 14.30 | 14.05 | 14.10 | 14.10 | -1.40% | 47,015 |
| Feb 9, 2026 | 14.40 | 14.50 | 14.25 | 14.30 | 14.30 | -0.35% | 66,863 |
| Feb 6, 2026 | 14.15 | 14.45 | 13.95 | 14.35 | 14.35 | 1.41% | 61,180 |
| Feb 5, 2026 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | -2.41% | 24,548 |
| Feb 4, 2026 | 14.35 | 14.65 | 14.35 | 14.50 | 14.50 | 1.05% | 58,669 |
| Feb 3, 2026 | 14.20 | 14.40 | 14.00 | 14.35 | 14.35 | 2.50% | 142,889 |
| Feb 2, 2026 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -3.45% | 116,064 |
| Jan 30, 2026 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | -1.69% | 67,488 |
| Jan 29, 2026 | 15.00 | 15.15 | 14.60 | 14.75 | 14.75 | -1.34% | 73,803 |
| Jan 28, 2026 | 15.00 | 15.20 | 14.95 | 14.95 | 14.95 | -0.33% | 90,786 |
| Jan 27, 2026 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -2.28% | 142,525 |
| Jan 26, 2026 | 15.20 | 15.35 | 15.10 | 15.35 | 15.35 | 0.66% | 142,552 |
| Jan 23, 2026 | 15.40 | 15.50 | 15.15 | 15.25 | 15.25 | 0.66% | 174,776 |
| Jan 22, 2026 | 15.25 | 15.30 | 15.10 | 15.15 | 15.15 | 0.33% | 87,219 |
| Jan 21, 2026 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | -0.66% | 73,763 |
| Jan 20, 2026 | 15.20 | 15.25 | 15.10 | 15.20 | 15.20 | -0.65% | 97,298 |
| Jan 19, 2026 | 15.35 | 15.55 | 15.15 | 15.30 | 15.30 | 0.66% | 378,747 |
| Jan 16, 2026 | 16.10 | 16.10 | 15.20 | 15.20 | 15.20 | -2.56% | 208,909 |
| Jan 15, 2026 | 15.70 | 15.70 | 15.45 | 15.60 | 15.60 | 0.32% | 58,058 |
| Jan 14, 2026 | 15.50 | 15.70 | 15.30 | 15.55 | 15.55 | 1.63% | 194,350 |
| Jan 13, 2026 | 16.10 | 16.15 | 15.25 | 15.30 | 15.30 | -4.37% | 261,069 |
| Jan 12, 2026 | 15.50 | 16.20 | 15.50 | 16.00 | 16.00 | 3.23% | 262,269 |
| Jan 9, 2026 | 15.75 | 16.20 | 15.50 | 15.50 | 15.50 | -1.27% | 208,517 |
| Jan 8, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 2.61% | 166,678 |
| Jan 7, 2026 | 15.25 | 15.40 | 15.15 | 15.30 | 15.30 | -0.65% | 141,642 |
| Jan 6, 2026 | 15.25 | 15.60 | 15.20 | 15.40 | 15.40 | 1.65% | 180,737 |
| Jan 5, 2026 | 15.70 | 15.85 | 15.15 | 15.15 | 15.15 | -3.81% | 183,697 |
| Jan 2, 2026 | 15.70 | 15.90 | 15.50 | 15.75 | 15.75 | 0.32% | 114,980 |
| Dec 31, 2025 | 16.15 | 16.15 | 15.55 | 15.70 | 15.70 | -1.26% | 219,368 |
| Dec 30, 2025 | 16.10 | 16.60 | 15.70 | 15.90 | 15.90 | - | 604,731 |
| Dec 29, 2025 | 15.05 | 15.90 | 15.05 | 15.90 | 15.90 | 6.00% | 463,943 |
| Dec 26, 2025 | 14.85 | 15.10 | 14.75 | 15.00 | 15.00 | 0.33% | 125,714 |
| Dec 24, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | -1.97% | 64,973 |
| Dec 23, 2025 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | -1.29% | 91,117 |
| Dec 22, 2025 | 15.20 | 15.50 | 15.20 | 15.45 | 15.45 | 1.64% | 88,247 |
| Dec 19, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 124,911 |
| Dec 18, 2025 | 15.55 | 15.65 | 15.25 | 15.40 | 15.40 | -0.96% | 152,404 |
| Dec 17, 2025 | 15.20 | 15.65 | 15.20 | 15.55 | 15.55 | 2.98% | 374,097 |
| Dec 16, 2025 | 14.75 | 15.20 | 14.75 | 15.10 | 15.10 | 2.37% | 191,111 |
| Dec 15, 2025 | 14.70 | 14.85 | 14.55 | 14.75 | 14.75 | - | 78,221 |
| Dec 12, 2025 | 14.75 | 14.90 | 14.60 | 14.75 | 14.75 | - | 84,767 |
| Dec 11, 2025 | 14.80 | 14.90 | 14.65 | 14.75 | 14.75 | -1.67% | 136,873 |
| Dec 10, 2025 | 14.85 | 15.15 | 14.85 | 15.00 | 15.00 | 1.35% | 151,555 |
| Dec 9, 2025 | 14.80 | 14.90 | 14.65 | 14.80 | 14.80 | - | 68,078 |
| Dec 8, 2025 | 14.75 | 14.95 | 14.75 | 14.80 | 14.80 | - | 62,927 |
| Dec 5, 2025 | 15.00 | 15.20 | 14.80 | 14.80 | 14.80 | -1.00% | 121,572 |
| Dec 4, 2025 | 14.95 | 15.20 | 14.80 | 14.95 | 14.95 | 1.01% | 123,579 |
| Dec 3, 2025 | 15.00 | 15.05 | 14.70 | 14.80 | 14.80 | -0.34% | 86,138 |
| Dec 2, 2025 | 14.55 | 15.60 | 14.45 | 14.85 | 14.85 | 2.77% | 197,920 |
| Dec 1, 2025 | 14.65 | 14.65 | 14.40 | 14.45 | 14.45 | -1.70% | 59,014 |
| Nov 28, 2025 | 14.35 | 14.95 | 14.30 | 14.70 | 14.70 | 2.08% | 95,502 |
| Nov 27, 2025 | 14.50 | 14.65 | 14.35 | 14.40 | 14.40 | -0.35% | 83,310 |
| Nov 26, 2025 | 14.00 | 14.70 | 14.00 | 14.45 | 14.45 | 4.71% | 192,161 |
| Nov 25, 2025 | 13.75 | 14.10 | 13.70 | 13.80 | 13.80 | 0.36% | 131,746 |
| Nov 24, 2025 | 13.90 | 13.90 | 13.40 | 13.75 | 13.75 | -1.79% | 333,680 |
| Nov 21, 2025 | 14.45 | 14.50 | 13.95 | 14.00 | 14.00 | -4.11% | 100,001 |
| Nov 20, 2025 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 2.82% | 57,852 |
| Nov 19, 2025 | 14.25 | 14.60 | 14.05 | 14.20 | 14.20 | -0.35% | 50,432 |
| Nov 18, 2025 | 14.80 | 14.80 | 14.20 | 14.25 | 14.25 | -4.04% | 111,520 |
| Nov 17, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -2.62% | 98,336 |
| Nov 14, 2025 | 15.10 | 15.50 | 15.10 | 15.25 | 15.25 | 0.33% | 105,882 |
| Nov 13, 2025 | 14.95 | 15.65 | 14.85 | 15.20 | 15.20 | 2.01% | 337,472 |
| Nov 12, 2025 | 14.75 | 15.25 | 14.75 | 14.90 | 14.90 | 1.02% | 179,251 |
| Nov 11, 2025 | 14.45 | 15.20 | 14.45 | 14.75 | 14.75 | 2.43% | 188,473 |
| Nov 10, 2025 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -1.03% | 57,038 |
| Nov 7, 2025 | 14.60 | 14.85 | 14.50 | 14.55 | 14.55 | -1.69% | 84,281 |
| Nov 6, 2025 | 14.65 | 15.20 | 14.65 | 14.80 | 14.80 | 1.72% | 134,016 |
| Nov 5, 2025 | 14.80 | 14.80 | 14.30 | 14.55 | 14.55 | -2.02% | 129,635 |
| Nov 4, 2025 | 15.00 | 15.30 | 14.75 | 14.85 | 14.85 | -0.34% | 186,079 |
| Nov 3, 2025 | 15.25 | 15.25 | 14.90 | 14.90 | 14.90 | -0.67% | 167,539 |
| Oct 31, 2025 | 17.30 | 17.30 | 15.00 | 15.00 | 15.00 | -7.69% | 1,604,937 |
| Oct 30, 2025 | 14.95 | 16.25 | 14.85 | 16.25 | 16.25 | 9.80% | 901,638 |
| Oct 29, 2025 | 14.25 | 15.45 | 14.25 | 14.80 | 14.80 | 3.86% | 249,661 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.20 | 14.25 | 14.25 | -1.72% | 165,103 |
| Oct 27, 2025 | 14.60 | 14.65 | 14.40 | 14.50 | 14.50 | -0.68% | 98,248 |
| Oct 23, 2025 | 14.55 | 14.80 | 14.55 | 14.60 | 14.60 | -0.34% | 117,200 |
| Oct 22, 2025 | 14.55 | 14.75 | 14.55 | 14.65 | 14.65 | 0.34% | 60,429 |
| Oct 21, 2025 | 14.85 | 15.10 | 14.55 | 14.60 | 14.60 | -0.68% | 189,704 |
| Oct 20, 2025 | 14.15 | 14.80 | 14.05 | 14.70 | 14.70 | 3.89% | 205,287 |
| Oct 17, 2025 | 14.25 | 14.50 | 14.15 | 14.15 | 14.15 | -1.05% | 91,172 |
| Oct 16, 2025 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | - | 55,032 |
| Oct 15, 2025 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | 1.42% | 131,222 |
| Oct 14, 2025 | 14.50 | 14.55 | 14.10 | 14.10 | 14.10 | -1.74% | 131,000 |
| Oct 13, 2025 | 14.45 | 14.55 | 13.95 | 14.35 | 14.35 | -3.69% | 120,972 |
| Oct 9, 2025 | 15.10 | 15.25 | 14.90 | 14.90 | 14.90 | -0.67% | 122,483 |
| Oct 8, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 111,598 |
| Oct 7, 2025 | 15.15 | 15.15 | 14.85 | 15.10 | 15.10 | -0.33% | 215,692 |
| Oct 3, 2025 | 14.35 | 15.60 | 14.35 | 15.15 | 15.15 | 6.32% | 708,742 |