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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	33.65	33.3	33.3	33.85	33.1	865,600
November 14, 2025	34.5	33.8	33.8	34.9	33.7	976,304
November 13, 2025	35	35	35	35.1	34.4	874,329
November 12, 2025	34.1	35.4	35.4	35.4	34.1	499,737
November 11, 2025	33.75	34.05	34.05	34.3	33.75	229,602
November 10, 2025	34.15	33.75	33.75	34.15	33.6	305,243
November 07, 2025	34.25	34.2	34.2	34.3	33.8	226,378
November 06, 2025	34.6	34.45	34.45	34.6	33.95	183,420
November 05, 2025	34.1	33.95	33.95	34.35	33.75	338,308
November 04, 2025	35.1	34.35	34.35	35.1	34.25	344,329
November 03, 2025	35.3	35.1	35.1	35.35	34.8	349,241
October 31, 2025	35.95	35.3	35.3	35.95	35.2	525,893
October 30, 2025	35.3	35.85	35.85	36	35.3	656,819
October 29, 2025	35.3	35.3	35.3	35.6	35.1	293,177
October 28, 2025	35.55	35.2	35.2	35.55	34.85	310,898
October 27, 2025	34.6	35.5	35.5	35.55	34.6	665,420
October 23, 2025	34.5	34.6	34.6	34.85	34.5	161,119
October 22, 2025	34.5	34.7	34.7	34.75	34.4	232,879
October 21, 2025	34.65	34.5	34.5	35.5	34.5	560,591
October 20, 2025	34.4	34.35	34.35	34.65	34.1	207,944
October 17, 2025	34.7	34.4	34.4	34.8	34.3	308,546
October 16, 2025	33.6	34.6	34.6	34.8	33.6	579,893
October 15, 2025	33.6	33.3	33.3	34.25	33.3	802,394
October 14, 2025	33.4	33.6	33.6	34.2	33.25	863,800
October 13, 2025	33.8	33.4	33.4	33.8	32.4	586,847
October 09, 2025	34.35	34.05	34.05	34.4	34	358,877
October 08, 2025	34.5	34.15	34.15	34.5	34	275,598
October 07, 2025	34.25	34.4	34.4	34.8	34.25	292,413
October 03, 2025	34.85	34.4	34.4	34.85	34.25	400,252
October 02, 2025	34.6	34.5	34.5	34.85	34.35	321,526
October 01, 2025	35	34.55	34.55	35.1	34.4	423,703
September 30, 2025	34.9	34.85	34.85	35	34.65	262,610
September 26, 2025	36	34.85	34.85	36	34.85	768,360
September 25, 2025	36.3	36.15	36.15	36.5	35.95	566,393
September 24, 2025	36.3	36.25	36.25	36.35	35.4	765,989
September 23, 2025	36.6	36.05	36.05	36.7	35.8	663,200
September 22, 2025	36.25	36.5	36.5	36.8	36.15	1.02M
September 19, 2025	35.55	36.45	36.45	36.95	35.55	2.36M
September 18, 2025	34.95	35.4	35.4	35.4	34.8	363,135
September 17, 2025	35.1	34.8	34.8	35.3	34.7	280,001
September 16, 2025	34.95	35.05	35.05	35.3	34.4	438,019
September 15, 2025	34.5	34.7	34.7	34.95	34.5	515,112
September 12, 2025	34.2	34.5	34.5	34.8	34.2	365,987
September 11, 2025	34.9	34.2	34.2	35.2	34.1	789,968
September 10, 2025	34.75	35	35	35.35	34.4	593,060
September 09, 2025	34.95	34.7	34.7	35.1	34.3	543,961

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