Taiwan - Delayed Quote TWD

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

28.70

-0.35

(-1.20%)

As of 11:25:38 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	29.00	29.00	28.50	28.70	28.70	141,883
Apr 18, 2025	29.25	29.25	29.00	29.05	29.05	148,096
Apr 17, 2025	28.75	29.25	28.60	29.00	29.00	186,051
Apr 16, 2025	29.40	29.40	28.90	29.05	29.05	400,150
Apr 15, 2025	28.70	29.70	28.70	29.55	29.55	466,023
Apr 14, 2025	28.20	29.50	28.20	29.10	29.10	1,050,142
Apr 11, 2025	28.60	28.60	27.15	28.15	28.15	586,000
Apr 10, 2025	28.15	28.85	27.90	28.75	28.75	872,122
Apr 9, 2025	27.05	27.40	26.00	26.25	26.25	1,586,033
Apr 8, 2025	28.10	28.50	26.50	27.45	27.45	1,989,001
Apr 7, 2025	29.25	29.25	29.25	29.25	29.25	480,697
Apr 2, 2025	32.35	32.70	32.30	32.45	32.45	374,062
Apr 1, 2025	31.95	33.00	31.85	32.35	32.35	1,229,145
Mar 31, 2025	32.65	32.80	31.80	31.90	31.90	761,043
Mar 28, 2025	33.90	33.90	33.15	33.20	33.20	385,002
Mar 27, 2025	34.00	34.25	33.90	33.90	33.90	202,726
Mar 26, 2025	34.20	34.60	34.00	34.10	34.10	232,050
Mar 25, 2025	34.45	34.80	34.10	34.10	34.10	272,034
Mar 24, 2025	34.80	34.80	34.45	34.45	34.45	143,020
Mar 21, 2025	34.80	34.95	34.75	34.75	34.75	222,008
Mar 20, 2025	34.80	34.95	34.70	34.95	34.95	248,036
Mar 19, 2025	34.45	34.95	34.45	34.65	34.65	321,121
Mar 18, 2025	34.50	34.50	34.25	34.40	34.40	212,063
Mar 17, 2025	34.50	34.55	34.40	34.45	34.45	314,018
Mar 14, 2025	34.45	34.45	34.00	34.35	34.35	258,137
Mar 13, 2025	34.55	34.60	34.15	34.30	34.30	188,002
Mar 12, 2025	34.05	34.55	34.00	34.40	34.40	182,003
Mar 11, 2025	34.20	34.20	33.75	34.05	34.05	659,063
Mar 10, 2025	35.00	35.00	34.70	34.70	34.70	93,023
Mar 7, 2025	35.05	35.05	34.80	35.00	35.00	109,300
Mar 6, 2025	34.85	35.15	34.85	35.10	35.10	188,010
Mar 5, 2025	34.30	34.95	34.30	34.85	34.85	185,140
Mar 4, 2025	34.50	34.50	33.95	34.40	34.40	755,015
Mar 3, 2025	35.10	35.10	34.65	34.70	34.70	193,143
Feb 27, 2025	35.30	35.45	35.15	35.15	35.15	129,050
Feb 26, 2025	35.50	35.50	35.25	35.25	35.25	179,010
Feb 25, 2025	35.30	35.70	35.30	35.60	35.60	235,501
Feb 24, 2025	35.45	35.50	35.30	35.40	35.40	73,662
Feb 21, 2025	35.40	35.55	35.35	35.45	35.45	158,336
Feb 20, 2025	35.50	35.60	35.35	35.50	35.50	124,005
Feb 19, 2025	35.40	35.60	35.40	35.50	35.50	112,007
Feb 18, 2025	35.20	35.50	35.20	35.40	35.40	78,629
Feb 17, 2025	35.70	35.70	35.15	35.25	35.25	326,021
Feb 14, 2025	35.20	35.80	34.85	35.60	35.60	248,300
Feb 13, 2025	35.00	35.10	34.95	35.05	35.05	198,540
Feb 12, 2025	34.50	35.00	34.35	34.95	34.95	342,582
Feb 11, 2025	34.50	34.80	34.30	34.30	34.30	151,009
Feb 10, 2025	34.45	34.55	34.15	34.30	34.30	217,300
Feb 7, 2025	34.20	34.55	34.20	34.50	34.50	245,004
Feb 6, 2025	33.90	34.15	33.90	34.05	34.05	179,147
Feb 5, 2025	33.50	34.00	33.30	33.90	33.90	319,300
Feb 4, 2025	33.50	33.60	33.20	33.30	33.30	289,002
Feb 3, 2025	33.65	33.70	33.05	33.50	33.50	243,366
Jan 22, 2025	33.90	34.00	33.75	33.80	33.80	235,001
Jan 21, 2025	33.90	33.90	33.70	33.90	33.90	145,001
Jan 20, 2025	33.70	33.80	33.55	33.60	33.60	143,131
Jan 17, 2025	33.60	34.00	33.55	33.55	33.55	329,803
Jan 16, 2025	33.60	33.80	33.40	33.50	33.50	188,002
Jan 15, 2025	33.15	33.55	33.15	33.50	33.50	249,002
Jan 14, 2025	32.95	33.15	32.65	33.15	33.15	99,003
Jan 13, 2025	33.50	33.50	32.50	32.80	32.80	453,041
Jan 10, 2025	33.70	33.95	33.45	33.50	33.50	185,004
Jan 9, 2025	34.00	34.00	33.60	33.70	33.70	261,002
Jan 8, 2025	33.45	33.90	33.40	33.90	33.90	158,201
Jan 7, 2025	33.55	33.85	33.45	33.45	33.45	229,973
Jan 6, 2025	33.30	33.70	33.30	33.40	33.40	298,245
Jan 3, 2025	33.60	33.85	33.25	33.30	33.30	423,040
Jan 2, 2025	34.10	34.10	33.60	33.60	33.60	487,248
Dec 31, 2024	34.35	34.35	34.10	34.25	34.25	262,017
Dec 30, 2024	34.40	34.60	34.35	34.40	34.40	168,126
Dec 27, 2024	34.65	34.80	34.35	34.40	34.40	222,260
Dec 26, 2024	34.40	34.80	34.40	34.65	34.65	198,003
Dec 25, 2024	34.50	34.65	34.10	34.35	34.35	550,001
Dec 24, 2024	34.70	35.40	34.50	34.50	34.50	507,002
Dec 23, 2024	34.65	34.75	34.40	34.55	34.55	249,090
Dec 20, 2024	34.60	34.70	34.20	34.45	34.45	449,000
Dec 19, 2024	35.00	35.00	34.65	34.65	34.65	240,004
Dec 18, 2024	34.95	35.25	34.70	35.00	35.00	175,008
Dec 17, 2024	35.30	35.30	34.95	35.05	35.05	182,101
Dec 16, 2024	35.15	35.55	34.70	34.90	34.90	438,009
Dec 13, 2024	36.10	36.10	35.00	35.00	35.00	1,022,012
Dec 12, 2024	36.45	36.60	36.10	36.20	36.20	356,033
Dec 11, 2024	37.00	37.10	36.45	36.45	36.45	458,131
Dec 10, 2024	37.60	37.60	37.10	37.10	37.10	226,025
Dec 9, 2024	37.60	37.80	37.20	37.60	37.60	333,060
Dec 6, 2024	37.40	37.95	37.05	37.60	37.60	1,079,563
Dec 5, 2024	37.45	37.70	37.05	37.40	37.40	641,122
Dec 4, 2024	37.30	37.60	37.15	37.45	37.45	670,007
Dec 3, 2024	37.50	37.50	37.10	37.25	37.25	479,057
Dec 2, 2024	37.65	37.65	37.30	37.35	37.35	149,340
Nov 29, 2024	37.55	37.75	37.25	37.50	37.50	288,289
Nov 28, 2024	37.80	37.90	37.15	37.55	37.55	355,073
Nov 27, 2024	38.45	38.45	37.65	37.75	37.75	275,047
Nov 26, 2024	38.20	38.50	38.10	38.45	38.45	613,501
Nov 25, 2024	38.30	38.45	38.15	38.20	38.20	331,002
Nov 22, 2024	38.00	38.20	37.90	38.20	38.20	371,511
Nov 21, 2024	37.40	38.20	37.25	38.00	38.00	364,051
Nov 20, 2024	37.45	37.45	37.45	37.45	37.45	198,196
Nov 19, 2024	37.65	38.05	37.65	37.80	37.80	309,430
Nov 18, 2024	37.50	37.95	37.40	37.80	37.80	445,002
Nov 15, 2024	37.15	37.50	37.10	37.50	37.50	278,233
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 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 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

8103.TW CviLux Corporation

40.10

-0.99%

5469.TW HannStar Board Corporation

43.85

-2.77%

8163.TW Darfon Electronics Corp.

36.20

-0.28%

4942.TW Chia Chang Co., Ltd

38.00

-1.18%

6108.TW APCB Inc.

14.00

-1.41%

3090.TW Nichidenbo Corporation

60.40

-1.95%

8039.TW Taiflex Scientific Co., Ltd.

40.65

-1.93%

5356.TWO Sirtec International Co.,Ltd.

28.15

+0.36%

6269.TW Flexium Interconnect, Inc.

48.65

-1.62%

2459.TW Audix Corporation

59.10

-1.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers