Taiwan - Delayed Quote TWD

Taiwan Printed Circuit Board Techvest Co.,Ltd. (8213.TW)

Compare
37.50 +0.30 (+0.81%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 37.15 37.50 37.10 37.50 37.50 280,127
Nov 14, 2024 37.75 37.75 35.85 37.20 37.20 2,026,071
Nov 13, 2024 37.50 37.80 37.45 37.55 37.55 348,160
Nov 12, 2024 37.75 38.00 37.40 37.70 37.70 431,075
Nov 11, 2024 37.40 37.70 37.10 37.65 37.65 244,270
Nov 8, 2024 37.50 37.75 37.30 37.40 37.40 297,146
Nov 7, 2024 37.35 37.90 37.35 37.45 37.45 301,999
Nov 6, 2024 37.30 37.80 37.30 37.45 37.45 177,111
Nov 5, 2024 37.50 37.75 37.30 37.35 37.35 206,098
Nov 4, 2024 37.75 38.10 37.45 37.45 37.45 551,042
Nov 1, 2024 37.30 38.05 37.15 37.95 37.95 420,000
Oct 31, 2024 37.50 37.50 37.50 37.50 37.50 -
Oct 30, 2024 37.80 37.80 37.50 37.50 37.50 163,031
Oct 29, 2024 38.20 38.20 37.25 37.70 37.70 342,045
Oct 28, 2024 38.15 38.25 37.70 38.10 38.10 236,002
Oct 25, 2024 37.90 38.15 37.90 38.10 38.10 106,081
Oct 24, 2024 38.00 38.00 37.65 37.85 37.85 273,031
Oct 23, 2024 38.40 38.55 38.20 38.20 38.20 265,001
Oct 22, 2024 38.05 38.55 37.75 38.50 38.50 425,048
Oct 21, 2024 37.80 38.05 37.70 38.05 38.05 222,409
Oct 18, 2024 37.55 38.00 37.50 38.00 38.00 285,050
Oct 17, 2024 37.45 38.10 37.35 37.55 37.55 440,000
Oct 16, 2024 37.60 38.25 37.45 37.45 37.45 1,179,001
Oct 15, 2024 37.65 37.85 37.55 37.75 37.75 232,000
Oct 14, 2024 37.45 37.65 37.35 37.65 37.65 190,001
Oct 11, 2024 37.90 37.90 37.50 37.50 37.50 298,001
Oct 9, 2024 38.80 38.80 37.85 37.90 37.90 410,457
Oct 8, 2024 38.70 38.75 38.50 38.75 38.75 413,042
Oct 7, 2024 38.90 38.90 38.55 38.90 38.90 439,052
Oct 4, 2024 38.60 38.95 38.50 38.80 38.80 499,215
Oct 1, 2024 38.55 38.75 38.30 38.75 38.75 350,460
Sep 30, 2024 38.60 38.75 38.20 38.60 38.60 437,071
Sep 27, 2024 39.00 39.00 38.55 38.60 38.60 539,082
Sep 26, 2024 38.90 39.05 38.60 38.95 38.95 671,017
Sep 25, 2024 38.95 39.15 38.60 38.90 38.90 736,512
Sep 24, 2024 38.60 38.95 38.35 38.95 38.95 1,316,474
Sep 23, 2024 38.15 38.95 37.90 38.60 38.60 1,457,066
Sep 20, 2024 36.70 38.15 36.70 38.15 38.15 1,782,272
Sep 19, 2024 36.55 36.70 36.35 36.70 36.70 332,539
Sep 18, 2024 36.40 36.65 36.30 36.55 36.55 694,060
Sep 16, 2024 36.00 36.50 36.00 36.40 36.40 314,330
Sep 13, 2024 35.75 35.95 35.75 35.95 35.95 214,001
Sep 12, 2024 36.00 36.00 35.70 35.80 35.80 438,150
Sep 11, 2024 35.95 36.00 35.75 35.85 35.85 222,001
Sep 10, 2024 36.35 36.45 35.80 35.95 35.95 478,006
Sep 9, 2024 36.15 36.50 35.80 36.35 36.35 510,080
Sep 6, 2024 36.90 36.90 36.00 36.55 36.55 196,001
Sep 5, 2024 36.80 36.80 36.25 36.25 36.25 385,003
Sep 4, 2024 36.80 36.80 35.70 36.40 36.40 796,001
Sep 3, 2024 37.40 37.60 37.15 37.40 37.40 209,002
Sep 2, 2024 37.60 37.60 37.45 37.50 37.50 111,001
Aug 30, 2024 37.40 37.70 37.40 37.55 37.55 271,002
Aug 29, 2024 37.30 37.50 37.10 37.40 37.40 359,146
Aug 28, 2024 37.50 37.50 37.20 37.30 37.30 242,498
Aug 27, 2024 37.50 37.55 37.30 37.50 37.50 137,024
Aug 26, 2024 37.40 38.15 37.40 37.55 37.55 504,056
Aug 23, 2024 37.05 37.40 36.80 37.40 37.40 261,081
Aug 22, 2024 37.00 37.20 36.80 37.20 37.20 259,104
Aug 21, 2024 36.90 37.00 36.60 37.00 37.00 362,101
Aug 20, 2024 37.25 37.40 36.80 36.90 36.90 415,436
Aug 19, 2024 37.20 37.35 37.05 37.25 37.25 198,489
Aug 16, 2024 37.40 37.65 37.05 37.05 37.05 335,283
Aug 15, 2024 36.70 37.30 36.65 37.05 37.05 413,100
Aug 14, 2024 36.55 36.85 36.40 36.65 36.65 414,030
Aug 13, 2024 36.35 36.75 36.25 36.50 36.50 388,341
Aug 12, 2024 35.40 36.55 35.35 36.30 36.30 426,020
Aug 9, 2024 35.10 35.45 35.05 35.10 35.10 463,002
Aug 8, 2024 34.75 35.20 34.70 34.90 34.90 262,002
Aug 7, 2024 34.10 35.45 34.10 35.20 35.20 676,000
Aug 6, 2024 35.00 35.00 32.80 34.10 34.10 1,362,001
Aug 5, 2024 36.65 36.65 34.00 34.30 34.30 1,333,249
Aug 2, 2024 37.45 37.45 37.00 37.00 37.00 546,451
Aug 1, 2024 37.25 37.85 37.25 37.60 37.60 555,184
Jul 31, 2024 37.10 37.70 37.05 37.25 37.25 445,012
Jul 30, 2024 36.55 37.10 36.30 37.10 37.10 659,000
Jul 29, 2024 36.65 36.80 36.45 36.55 36.55 748,000
Jul 26, 2024 37.00 37.00 36.40 36.60 36.60 780,146
Jul 23, 2024 37.10 37.25 37.05 37.15 37.15 666,000
Jul 22, 2024 37.95 37.95 37.00 37.30 37.30 976,000
Jul 19, 2024 38.20 38.20 37.65 37.75 37.75 926,401
Jul 18, 2024 38.20 38.30 37.90 38.20 38.20 681,016
Jul 17, 2024 38.40 38.65 38.20 38.30 38.30 549,100
Jul 16, 2024 38.30 38.50 38.25 38.25 38.25 291,000
Jul 15, 2024 38.35 38.65 38.10 38.15 38.15 646,000
Jul 12, 2024 38.00 38.40 37.80 38.15 38.15 467,007
Jul 11, 2024 38.40 38.45 37.55 38.00 38.00 1,358,905
Jul 10, 2024 38.60 38.85 38.30 38.70 38.70 502,104
Jul 9, 2024 38.80 38.85 38.30 38.40 38.40 601,117
Jul 8, 2024 39.10 39.15 38.80 38.85 38.85 644,261
Jul 5, 2024 38.90 39.15 38.75 39.00 39.00 528,391
Jul 4, 2024 1.00 Dividend
Jul 4, 2024 38.90 39.05 38.75 38.95 38.95 742,001
Jul 3, 2024 39.35 39.75 39.35 39.60 38.60 1,175,010
Jul 2, 2024 39.30 39.55 39.00 39.30 38.31 1,050,115
Jul 1, 2024 39.30 39.50 39.20 39.45 38.45 392,400
Jun 28, 2024 39.00 39.50 39.00 39.30 38.31 400,060
Jun 27, 2024 39.15 39.15 38.95 39.10 38.11 443,002
Jun 26, 2024 39.20 39.40 39.10 39.15 38.16 309,019
Jun 25, 2024 39.20 39.35 38.85 39.15 38.16 486,001
Jun 24, 2024 39.45 39.45 39.20 39.20 38.21 333,003
Jun 21, 2024 39.60 39.65 39.30 39.45 38.45 618,655
Jun 20, 2024 39.65 39.75 39.35 39.65 38.65 717,058
Jun 19, 2024 39.15 39.60 39.00 39.45 38.45 1,001,132
Jun 18, 2024 39.30 39.30 39.00 39.10 38.11 398,005
Jun 17, 2024 38.65 39.35 38.60 39.20 38.21 469,200
Jun 14, 2024 38.35 38.75 38.35 38.65 37.67 251,463
Jun 13, 2024 38.60 38.60 38.30 38.35 37.38 596,051
Jun 12, 2024 38.80 38.80 38.35 38.40 37.43 787,816
Jun 11, 2024 39.00 39.00 38.65 38.70 37.72 705,002
Jun 7, 2024 39.00 39.10 39.00 39.00 38.02 272,005
Jun 6, 2024 38.95 39.10 38.80 39.00 38.02 504,082
Jun 5, 2024 38.85 38.90 38.70 38.80 37.82 832,000
Jun 4, 2024 39.10 39.10 38.85 38.85 37.87 425,001
Jun 3, 2024 39.15 39.35 39.05 39.10 38.11 545,001
May 31, 2024 39.55 39.65 39.10 39.15 38.16 502,589
May 30, 2024 39.70 39.85 39.30 39.35 38.36 420,285
May 29, 2024 40.10 40.10 39.65 39.70 38.70 507,402
May 28, 2024 39.55 40.10 39.35 40.00 38.99 1,072,032
May 27, 2024 39.20 39.65 39.20 39.45 38.45 771,264
May 24, 2024 39.00 39.20 38.60 39.20 38.21 969,000
May 23, 2024 39.30 39.30 38.80 38.85 37.87 1,088,000
May 22, 2024 38.70 39.30 38.70 39.15 38.16 881,733
May 21, 2024 39.00 39.10 38.60 38.65 37.67 994,396
May 20, 2024 39.00 39.25 38.90 39.00 38.02 492,001
May 17, 2024 39.30 39.50 38.80 38.95 37.97 1,252,100
May 16, 2024 39.20 39.40 39.20 39.25 38.26 538,385
May 15, 2024 39.20 39.55 39.20 39.20 38.21 1,026,009
May 14, 2024 40.05 40.05 38.80 39.50 38.50 2,495,534
May 13, 2024 40.10 40.40 40.10 40.35 39.33 521,028
May 10, 2024 40.00 40.20 39.85 40.10 39.09 481,525
May 9, 2024 40.60 40.60 40.00 40.00 38.99 726,000
May 8, 2024 40.15 40.70 40.15 40.50 39.48 1,234,025
May 7, 2024 39.65 40.35 39.65 40.15 39.14 1,013,204
May 6, 2024 39.80 39.90 39.60 39.65 38.65 810,103
May 3, 2024 40.00 40.20 39.65 39.65 38.65 693,172
May 2, 2024 40.10 40.10 39.60 39.75 38.75 777,030
Apr 30, 2024 39.90 40.20 39.80 40.10 39.09 699,520
Apr 29, 2024 39.60 39.95 39.60 39.90 38.89 738,004
Apr 26, 2024 40.05 40.10 39.60 39.60 38.60 1,057,177
Apr 25, 2024 39.95 40.25 39.60 40.05 39.04 1,020,224
Apr 24, 2024 40.10 40.35 39.95 40.00 38.99 1,492,939
Apr 23, 2024 40.60 40.75 39.20 39.90 38.89 5,080,125
Apr 22, 2024 42.65 42.95 42.20 42.35 41.28 618,001
Apr 19, 2024 43.00 43.35 42.30 42.75 41.67 816,001
Apr 18, 2024 43.00 43.45 42.75 43.20 42.11 489,366
Apr 17, 2024 42.80 43.40 42.75 43.20 42.11 283,003
Apr 16, 2024 43.60 43.60 42.60 42.60 41.52 1,244,001
Apr 15, 2024 44.20 44.20 43.65 43.70 42.60 862,060
Apr 12, 2024 43.70 44.75 43.50 44.50 43.38 1,135,102
Apr 11, 2024 44.25 44.25 43.65 43.70 42.60 915,758
Apr 10, 2024 44.55 44.65 44.15 44.30 43.18 759,103
Apr 9, 2024 44.20 44.65 44.20 44.50 43.38 746,052
Apr 8, 2024 44.05 44.50 44.00 44.35 43.23 641,031
Apr 3, 2024 44.55 44.55 44.00 44.05 42.94 982,010
Apr 2, 2024 44.25 44.60 44.15 44.60 43.47 909,270
Apr 1, 2024 43.80 44.40 43.80 44.25 43.13 809,090
Mar 29, 2024 43.80 44.05 43.55 43.65 42.55 504,000
Mar 28, 2024 43.85 44.15 43.75 43.75 42.65 783,200
Mar 27, 2024 43.10 43.70 43.05 43.55 42.45 538,271
Mar 26, 2024 43.65 43.80 42.90 43.10 42.01 752,263
Mar 25, 2024 44.00 44.30 43.50 43.65 42.55 796,020
Mar 22, 2024 44.15 44.65 44.05 44.05 42.94 945,952
Mar 21, 2024 44.00 44.25 43.90 44.00 42.89 1,387,444
Mar 20, 2024 44.00 44.30 43.55 43.65 42.55 1,898,402
Mar 19, 2024 43.60 43.95 43.25 43.85 42.74 1,926,478
Mar 18, 2024 41.95 43.20 41.95 43.20 42.11 1,708,226
Mar 15, 2024 41.55 41.70 41.45 41.50 40.45 320,200
Mar 14, 2024 41.70 41.70 41.35 41.55 40.50 326,043
Mar 13, 2024 41.70 42.00 41.50 41.70 40.65 302,100
Mar 12, 2024 41.25 41.75 41.25 41.60 40.55 416,294
Mar 11, 2024 41.40 41.40 41.15 41.20 40.16 598,066
Mar 8, 2024 42.00 42.10 41.40 41.60 40.55 723,348
Mar 7, 2024 42.40 42.70 42.05 42.05 40.99 578,020
Mar 6, 2024 42.50 42.50 42.25 42.40 41.33 554,007
Mar 5, 2024 42.05 42.60 41.85 42.45 41.38 1,048,034
Mar 4, 2024 41.90 42.25 41.85 42.10 41.04 734,244
Mar 1, 2024 41.70 41.95 41.70 41.90 40.84 291,265
Feb 29, 2024 41.65 41.80 41.50 41.70 40.65 382,005
Feb 27, 2024 41.75 42.00 41.60 41.75 40.70 306,294
Feb 26, 2024 41.90 42.05 41.85 41.90 40.84 265,806
Feb 23, 2024 42.25 42.40 42.00 42.00 40.94 345,897
Feb 22, 2024 42.10 42.35 42.00 42.15 41.09 521,652
Feb 21, 2024 41.85 42.00 41.80 41.90 40.84 277,435
Feb 20, 2024 42.15 42.15 41.80 41.80 40.74 431,004
Feb 19, 2024 42.20 42.20 41.75 42.10 41.04 586,003
Feb 16, 2024 41.25 41.75 41.20 41.50 40.45 418,128
Feb 15, 2024 40.65 41.10 40.55 41.00 39.96 339,006
Feb 5, 2024 41.00 41.00 40.35 40.65 39.62 377,002
Feb 2, 2024 41.30 41.30 41.00 41.00 39.96 293,002
Feb 1, 2024 41.10 41.30 41.10 41.30 40.26 114,009
Jan 31, 2024 41.05 41.20 41.00 41.05 40.01 125,002
Jan 30, 2024 41.30 41.30 41.00 41.05 40.01 302,321
Jan 29, 2024 41.10 41.40 40.95 41.30 40.26 230,006
Jan 26, 2024 41.30 41.35 41.05 41.10 40.06 220,374
Jan 25, 2024 41.50 41.50 41.10 41.20 40.16 248,269
Jan 24, 2024 41.30 41.40 41.20 41.20 40.16 215,002
Jan 23, 2024 41.30 41.40 41.15 41.15 40.11 332,001
Jan 22, 2024 41.00 41.30 41.00 41.25 40.21 227,003
Jan 19, 2024 40.55 40.90 40.55 40.85 39.82 287,004
Jan 18, 2024 40.40 40.70 40.15 40.45 39.43 478,051
Jan 17, 2024 41.25 41.25 40.35 40.55 39.53 835,600
Jan 16, 2024 41.75 41.75 41.20 41.30 40.26 664,002
Jan 15, 2024 41.35 41.85 41.35 41.75 40.70 197,100
Jan 12, 2024 41.50 41.65 41.40 41.45 40.40 288,020
Jan 11, 2024 41.40 41.75 41.35 41.55 40.50 711,086
Jan 10, 2024 41.90 42.00 41.65 41.75 40.70 480,518
Jan 9, 2024 42.80 42.80 42.00 42.10 41.04 880,973
Jan 8, 2024 42.75 42.95 42.70 42.70 41.62 323,039
Jan 5, 2024 42.85 43.05 42.75 42.75 41.67 456,345
Jan 4, 2024 43.05 43.10 42.85 42.85 41.77 640,122
Jan 3, 2024 43.35 43.40 43.10 43.10 42.01 347,132
Jan 2, 2024 43.30 43.50 43.15 43.35 42.26 316,258
Dec 29, 2023 43.10 43.35 43.00 43.30 42.21 365,221
Dec 28, 2023 43.35 43.40 43.00 43.25 42.16 382,278
Dec 27, 2023 43.20 43.35 43.20 43.30 42.21 237,001
Dec 26, 2023 43.00 43.30 43.00 43.20 42.11 164,762
Dec 25, 2023 43.00 43.15 42.90 42.95 41.87 398,119
Dec 22, 2023 43.05 43.15 43.00 43.00 41.91 292,618
Dec 21, 2023 43.35 43.35 42.95 43.00 41.91 502,401
Dec 20, 2023 43.20 43.40 43.20 43.35 42.26 272,272
Dec 19, 2023 44.00 44.00 43.00 43.15 42.06 1,022,184
Dec 18, 2023 44.75 44.95 44.00 44.00 42.89 708,507
Dec 15, 2023 44.80 45.30 44.70 44.75 43.62 1,260,305
Dec 14, 2023 44.85 44.90 44.35 44.80 43.67 974,101
Dec 13, 2023 44.20 44.65 44.20 44.65 43.52 915,822
Dec 12, 2023 44.05 44.35 44.00 44.10 42.99 534,007
Dec 11, 2023 43.95 44.05 43.55 43.95 42.84 429,938
Dec 8, 2023 43.80 44.30 43.80 44.05 42.94 528,048
Dec 7, 2023 44.10 44.35 43.80 43.80 42.69 643,002
Dec 6, 2023 44.60 44.85 44.05 44.10 42.99 538,124
Dec 5, 2023 44.95 45.00 44.50 44.60 43.47 697,360
Dec 4, 2023 44.70 45.00 44.70 44.95 43.81 839,182
Dec 1, 2023 44.20 44.65 44.20 44.60 43.47 1,048,522
Nov 30, 2023 43.90 44.40 43.90 44.05 42.94 1,219,521
Nov 29, 2023 43.30 43.80 43.25 43.75 42.65 1,077,700
Nov 28, 2023 43.30 43.35 43.05 43.25 42.16 440,244
Nov 27, 2023 43.35 43.45 42.95 43.05 41.96 584,116
Nov 24, 2023 43.20 43.45 43.20 43.40 42.30 280,408
Nov 23, 2023 43.40 43.55 43.20 43.40 42.30 437,041
Nov 22, 2023 43.30 43.45 43.25 43.45 42.35 352,390
Nov 21, 2023 43.60 43.65 43.30 43.40 42.30 570,101
Nov 20, 2023 43.10 43.50 43.10 43.50 42.40 774,828
Nov 17, 2023 43.00 43.05 42.85 43.00 41.91 534,969
Nov 16, 2023 42.95 43.15 42.80 42.95 41.87 374,170
Nov 15, 2023 42.80 43.05 42.60 42.80 41.72 879,184

Related Tickers