T-Flex Techvest PCB Co., Ltd. 3276
TPEX · Taiwan · Electronic Technology
TWD 14.50+0.60 (+4.32%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.50 | +4.32% | TWD 14.00 | TWD 14.55 | TWD 14.00 | 185.00K |
| 2026-10-01 | TWD 13.90 | -1.07% | TWD 14.00 | TWD 14.20 | TWD 13.90 | 47.00K |
| 2026-09-30 | TWD 14.05 | +1.44% | TWD 13.85 | TWD 14.15 | TWD 13.85 | 57.05K |
| 2026-09-29 | TWD 13.85 | +0.36% | TWD 13.75 | TWD 14.00 | TWD 13.75 | 38.01K |
| 2026-09-24 | TWD 13.80 | -0.36% | TWD 13.75 | TWD 13.90 | TWD 13.75 | 41.00K |
| 2026-09-23 | TWD 13.85 | -0.36% | TWD 13.90 | TWD 13.90 | TWD 13.80 | 38.00K |
| 2026-09-22 | TWD 13.90 | -0.71% | TWD 14.05 | TWD 14.10 | TWD 13.90 | 45.00K |
| 2026-09-21 | TWD 14.00 | +0.36% | TWD 13.90 | TWD 14.05 | TWD 13.85 | 35.00K |
| 2026-09-18 | TWD 13.95 | +0.36% | TWD 13.80 | TWD 13.95 | TWD 13.80 | 20.00K |
| 2026-09-17 | TWD 13.90 | +0.72% | TWD 13.70 | TWD 13.90 | TWD 13.60 | 68.00K |
| 2026-09-16 | TWD 13.80 | +1.85% | TWD 13.70 | TWD 13.85 | TWD 13.60 | 60.00K |
| 2026-09-15 | TWD 13.55 | -2.87% | TWD 13.95 | TWD 14.00 | TWD 13.55 | 142.27K |
| 2026-09-14 | TWD 13.95 | +0.36% | TWD 13.95 | TWD 14.10 | TWD 13.90 | 46.01K |
| 2026-09-11 | TWD 13.90 | -3.14% | TWD 14.05 | TWD 14.35 | TWD 13.90 | 296.00K |
| 2026-09-10 | TWD 14.35 | +1.41% | TWD 14.15 | TWD 14.35 | TWD 14.10 | 36.00K |
| 2026-09-09 | TWD 14.15 | +0.71% | TWD 14.10 | TWD 14.20 | TWD 14.05 | 47.00K |
| 2026-09-08 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.25 | TWD 14.00 | 100.00K |
| 2026-09-07 | TWD 14.05 | -1.06% | TWD 14.15 | TWD 14.15 | TWD 13.95 | 162.00K |
| 2026-09-04 | TWD 14.20 | +1.07% | TWD 14.20 | TWD 14.25 | TWD 14.05 | 139.00K |
| 2026-09-03 | TWD 14.05 | -2.09% | TWD 14.20 | TWD 14.40 | TWD 14.05 | 104.10K |
| 2026-09-02 | TWD 14.35 | -1.03% | TWD 14.45 | TWD 14.45 | TWD 14.20 | 81.00K |
| 2026-09-01 | TWD 14.50 | +1.05% | TWD 14.40 | TWD 14.65 | TWD 14.35 | 130.00K |
| 2026-08-31 | TWD 14.35 | +0.35% | TWD 14.30 | TWD 14.50 | TWD 14.25 | 108.00K |
| 2026-08-28 | TWD 14.30 | -2.39% | TWD 14.65 | TWD 14.65 | TWD 14.25 | 192.00K |
| 2026-08-27 | TWD 14.65 | +2.45% | TWD 14.30 | TWD 14.65 | TWD 14.30 | 102.00K |
| 2026-08-26 | TWD 14.30 | +0.70% | TWD 14.15 | TWD 14.35 | TWD 14.15 | 114.00K |
| 2026-08-25 | TWD 14.20 | -0.35% | TWD 14.20 | TWD 14.25 | TWD 14.05 | 103.00K |
| 2026-08-24 | TWD 14.25 | -0.70% | TWD 14.25 | TWD 14.40 | TWD 14.20 | 123.00K |
| 2026-08-21 | TWD 14.35 | -1.03% | TWD 14.50 | TWD 14.50 | TWD 14.25 | 80.00K |
| 2026-08-20 | TWD 14.50 | +0.35% | TWD 14.55 | TWD 14.60 | TWD 14.30 | 49.00K |
| 2026-08-19 | TWD 14.45 | +0.70% | TWD 14.20 | TWD 14.50 | TWD 14.15 | 52.00K |
| 2026-08-18 | TWD 14.35 | -2.05% | TWD 14.65 | TWD 14.70 | TWD 14.20 | 140.00K |
| 2026-08-17 | TWD 14.65 | +1.03% | TWD 14.50 | TWD 14.65 | TWD 14.40 | 89.06K |
| 2026-08-14 | TWD 14.50 | -0.34% | TWD 14.55 | TWD 14.60 | TWD 14.30 | 114.00K |
| 2026-08-13 | TWD 14.55 | -3.64% | TWD 15.10 | TWD 15.10 | TWD 14.55 | 136.00K |
| 2026-08-12 | TWD 15.10 | +1.68% | TWD 14.90 | TWD 15.25 | TWD 14.90 | 171.00K |
| 2026-08-11 | TWD 14.85 | +1.02% | TWD 14.90 | TWD 15.25 | TWD 14.80 | 479.00K |
| 2026-08-10 | TWD 14.70 | +1.73% | TWD 14.50 | TWD 14.85 | TWD 14.50 | 130.05K |
| 2026-08-07 | TWD 14.45 | -3.02% | TWD 14.85 | TWD 15.00 | TWD 14.45 | 195.00K |
| 2026-08-06 | TWD 14.90 | -1.00% | TWD 14.95 | TWD 15.05 | TWD 14.50 | 365.00K |
| 2026-08-05 | TWD 15.05 | 0.00% | TWD 15.20 | TWD 15.35 | TWD 15.00 | 239.00K |
| 2026-08-04 | TWD 15.05 | -1.31% | TWD 15.40 | TWD 15.65 | TWD 15.05 | 394.00K |
| 2026-08-03 | TWD 15.25 | -0.97% | TWD 15.25 | TWD 15.35 | TWD 15.05 | 231.00K |
| 2026-07-31 | TWD 15.40 | +2.67% | TWD 15.45 | TWD 15.85 | TWD 15.35 | 154.00K |
| 2026-07-30 | TWD 15.00 | -3.54% | TWD 15.15 | TWD 15.65 | TWD 14.85 | 297.03K |
| 2026-07-29 | TWD 15.55 | -1.27% | TWD 15.80 | TWD 16.25 | TWD 14.85 | 800.36K |
| 2026-07-28 | TWD 15.75 | +0.96% | TWD 15.55 | TWD 16.50 | TWD 15.15 | 497.06K |
| 2026-07-27 | TWD 15.60 | -7.14% | TWD 16.70 | TWD 16.70 | TWD 15.15 | 1.07M |
| 2026-07-24 | TWD 16.80 | -3.45% | TWD 17.40 | TWD 17.65 | TWD 16.70 | 547.93K |
| 2026-07-23 | TWD 17.40 | -3.06% | TWD 17.95 | TWD 18.15 | TWD 17.05 | 674.03K |
| 2026-07-22 | TWD 17.95 | -1.91% | TWD 18.60 | TWD 18.70 | TWD 17.20 | 1.48M |
| 2026-07-21 | TWD 18.30 | +7.96% | TWD 17.35 | TWD 18.35 | TWD 16.85 | 1.88M |
| 2026-07-20 | TWD 16.95 | +5.94% | TWD 15.95 | TWD 17.50 | TWD 15.85 | 981.35K |
| 2026-07-17 | TWD 16.00 | -4.76% | TWD 16.65 | TWD 16.80 | TWD 15.80 | 334.00K |
| 2026-07-16 | TWD 16.80 | +0.60% | TWD 16.70 | TWD 16.85 | TWD 16.45 | 196.00K |
| 2026-07-15 | TWD 16.70 | +3.73% | TWD 16.35 | TWD 16.85 | TWD 16.25 | 294.00K |
| 2026-07-14 | TWD 16.10 | -1.53% | TWD 16.30 | TWD 16.45 | TWD 15.40 | 387.00K |
| 2026-07-13 | TWD 16.35 | +1.24% | TWD 16.35 | TWD 16.50 | TWD 16.25 | 192.20K |
| 2026-07-10 | TWD 16.15 | 0.00% | TWD 16.15 | TWD 16.15 | TWD 16.15 | 0 |
| 2026-07-09 | TWD 16.15 | +0.94% | TWD 16.05 | TWD 16.55 | TWD 16.05 | 301.00K |
| 2026-07-08 | TWD 16.00 | -2.44% | TWD 16.40 | TWD 16.90 | TWD 15.75 | 427.00K |
| 2026-07-07 | TWD 16.40 | -0.30% | TWD 16.45 | TWD 16.70 | TWD 16.30 | 419.34K |
| 2026-07-06 | TWD 16.45 | -3.24% | TWD 17.30 | TWD 17.30 | TWD 16.40 | 538.62K |
| 2026-07-03 | TWD 17.00 | +1.49% | TWD 16.80 | TWD 17.10 | TWD 16.60 | 411.24K |
| 2026-07-02 | TWD 16.75 | +1.21% | TWD 16.45 | TWD 16.85 | TWD 16.40 | 409.10K |
| 2026-07-01 | TWD 16.55 | -0.60% | TWD 16.70 | TWD 16.90 | TWD 16.35 | 537.20K |
| 2026-06-30 | TWD 16.65 | +3.10% | TWD 16.25 | TWD 16.90 | TWD 15.85 | 731.15K |
| 2026-06-29 | TWD 16.15 | -1.82% | TWD 16.80 | TWD 16.90 | TWD 16.00 | 637.00K |
| 2026-06-26 | TWD 16.45 | +5.11% | TWD 15.65 | TWD 17.15 | TWD 15.55 | 975.34K |
| 2026-06-25 | TWD 15.65 | -0.95% | TWD 16.00 | TWD 16.05 | TWD 15.50 | 338.09K |
| 2026-06-24 | TWD 15.80 | 0.00% | TWD 15.60 | TWD 16.25 | TWD 15.60 | 528.00K |
| 2026-06-23 | TWD 15.80 | +0.64% | TWD 15.65 | TWD 15.90 | TWD 15.40 | 399.32K |
| 2026-06-22 | TWD 15.70 | +3.29% | TWD 15.40 | TWD 15.80 | TWD 15.30 | 477.00K |
| 2026-06-18 | TWD 15.20 | -0.65% | TWD 15.35 | TWD 15.50 | TWD 15.20 | 236.10K |
| 2026-06-17 | TWD 15.30 | -0.65% | TWD 15.35 | TWD 15.45 | TWD 15.15 | 225.00K |
| 2026-06-16 | TWD 15.40 | +0.98% | TWD 15.35 | TWD 15.55 | TWD 15.20 | 335.12K |
| 2026-06-15 | TWD 15.25 | +0.99% | TWD 15.25 | TWD 15.45 | TWD 15.10 | 314.00K |
| 2026-06-12 | TWD 15.10 | +3.42% | TWD 14.95 | TWD 15.55 | TWD 14.70 | 549.00K |
| 2026-06-11 | TWD 14.60 | +3.18% | TWD 14.35 | TWD 15.35 | TWD 14.35 | 652.09K |
| 2026-06-10 | TWD 14.15 | -1.05% | TWD 14.30 | TWD 14.40 | TWD 14.00 | 173.00K |
| 2026-06-09 | TWD 14.30 | +1.78% | TWD 14.20 | TWD 14.60 | TWD 14.10 | 150.00K |
| 2026-06-08 | TWD 14.05 | -5.07% | TWD 13.50 | TWD 14.30 | TWD 13.50 | 224.08K |
| 2026-06-05 | TWD 14.80 | -0.67% | TWD 14.80 | TWD 14.85 | TWD 14.50 | 89.00K |
| 2026-06-04 | TWD 14.90 | -0.67% | TWD 15.00 | TWD 15.20 | TWD 14.75 | 183.32K |
| 2026-06-03 | TWD 15.00 | +1.35% | TWD 14.80 | TWD 15.35 | TWD 14.60 | 382.10K |
| 2026-06-02 | TWD 14.80 | 0.00% | TWD 14.90 | TWD 15.10 | TWD 14.25 | 269.00K |
| 2026-06-01 | TWD 14.80 | +5.34% | TWD 14.20 | TWD 15.00 | TWD 14.20 | 408.00K |
| 2026-05-29 | TWD 14.05 | +0.36% | TWD 14.15 | TWD 14.25 | TWD 13.80 | 161.00K |
| 2026-05-28 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.40 | TWD 13.85 | 226.00K |
| 2026-05-27 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.25 | TWD 13.90 | 120.00K |