Taiwan Pcb Techvest Co., Ltd. - 8213.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	36	36.3	36.3	37.35	36	1.47M
February 10, 2026	34.6	35	35	35.3	34.4	330,185
February 09, 2026	35.4	34.6	34.6	35.45	34.6	621,475
February 06, 2026	36.05	34.95	34.95	36.05	34.85	991,049
February 05, 2026	37.2	36.6	36.6	37.3	36.15	1.44M
February 04, 2026	35.35	37.7	37.7	37.7	35.35	3.18M
February 03, 2026	34.9	35.45	35.45	35.7	34.55	476,470
February 02, 2026	35	34.7	34.7	35.15	34.55	506,015
January 30, 2026	36.3	35.4	35.4	36.55	35.35	864,469
January 29, 2026	36.45	36.3	36.3	36.95	36.2	1.22M
January 28, 2026	36.55	36.3	36.3	36.55	36.15	575,154
January 27, 2026	36.2	36.3	36.3	36.65	36	1.09M
January 26, 2026	36	35.95	35.95	36.1	35.75	802,427
January 23, 2026	35.9	35.8	35.8	36.15	35.55	936,082
January 22, 2026	35.15	35.85	35.85	35.9	35.15	943,727
January 21, 2026	35.15	35.15	35.15	35.35	34.95	607,248
January 20, 2026	34.5	35.15	35.15	35.3	34.25	805,040
January 19, 2026	34.35	34.5	34.5	34.7	34.35	380,698
January 16, 2026	35.05	34.55	34.55	35.1	34.55	426,942
January 15, 2026	34.7	34.9	34.9	34.9	34.4	224,367
January 14, 2026	34.5	34.7	34.7	35	34.5	501,138
January 13, 2026	35	34.4	34.4	35.15	34.4	545,380
January 12, 2026	33.7	34.75	34.75	35.45	33.7	1.76M
January 09, 2026	33.85	33.45	33.45	34	33.1	418,581
January 08, 2026	34.3	33.5	33.5	34.3	33.35	473,787
January 07, 2026	32.35	34.3	34.3	34.8	32.35	1.26M
January 06, 2026	32.3	32.45	32.45	32.6	32.3	289,585
January 05, 2026	32.75	32.35	32.35	32.95	32.25	401,744
January 02, 2026	32.45	32.75	32.75	32.8	32.45	200,508
December 31, 2025	32.45	32.55	32.55	32.75	32.4	190,592
December 30, 2025	32.55	32.45	32.45	32.55	32.25	170,516
December 29, 2025	32.4	32.6	32.6	32.6	32.4	201,287
December 26, 2025	32.8	32.6	32.6	32.9	32.25	450,602
December 24, 2025	32.95	32.7	32.7	33	32.6	223,268
December 23, 2025	33.35	32.9	32.9	33.35	32.7	265,519
December 22, 2025	33.6	33.35	33.35	33.6	33.25	488,234
December 19, 2025	32.75	33.1	33.1	33.2	32.75	223,534
December 18, 2025	32.4	32.85	32.85	33.05	32.4	316,347
December 17, 2025	32.8	32.75	32.75	33.45	32.55	351,844
December 16, 2025	32.8	32.75	32.75	33	32.45	411,052
December 15, 2025	32.65	33.2	33.2	33.2	32.65	314,193
December 12, 2025	33.25	33.15	33.15	33.45	32.95	175,538
December 11, 2025	33	33	33	33.05	32.85	171,730
December 10, 2025	33.1	32.85	32.85	33.1	32.8	184,064
December 09, 2025	33.05	33.1	33.1	33.2	32.85	163,682
December 08, 2025	33.1	33.05	33.05	33.15	32.9	196,260
December 05, 2025	33.55	33.2	33.2	33.55	33.1	137,737
December 04, 2025	33.65	33.35	33.35	33.65	33.2	106,224
December 03, 2025	33.2	33.2	33.2	33.7	33.2	558,399
December 02, 2025	32.9	33.05	33.05	33.7	32.9	371,271
December 01, 2025	33.4	32.85	32.85	33.4	32.8	225,677
November 28, 2025	33.35	33.4	33.4	33.4	33.15	140,717
November 27, 2025	33.05	33.35	33.35	33.35	33.05	186,760
November 26, 2025	33.1	32.95	32.95	33.3	32.95	297,937
November 25, 2025	32.9	32.95	32.95	33	32.6	122,879
November 24, 2025	32.95	32.65	32.65	33	32.55	422,024
November 21, 2025	33.25	32.95	32.95	33.5	32.75	527,748
November 20, 2025	33.4	33.9	33.9	34.5	33.4	336,984
November 19, 2025	33.15	33.65	33.65	33.7	33	248,294
November 18, 2025	33.05	33.05	33.05	33.55	32.7	676,709

Taiwan Pcb Techvest Co., Ltd. (8213.TW) TAI