Techman Robot Inc. (TPE:4585)
Taiwan · Delayed Price · Currency is TWD 346.50
+31.50 (10.00%)
At close: Dec 23, 2025
Techman Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 322.00 | 346.50 | 320.00 | 346.50 | 346.50 | 10.00% | 559,344 |
| Dec 22, 2025 | 314.50 | 316.00 | 310.00 | 315.00 | 315.00 | 1.45% | 114,119 |
| Dec 19, 2025 | 312.50 | 317.50 | 309.00 | 310.50 | 310.50 | 1.47% | 131,021 |
| Dec 18, 2025 | 305.00 | 313.00 | 305.00 | 306.00 | 306.00 | -3.16% | 222,592 |
| Dec 17, 2025 | 327.50 | 327.50 | 316.00 | 316.00 | 316.00 | -2.47% | 211,349 |
| Dec 16, 2025 | 322.00 | 331.50 | 320.00 | 324.00 | 324.00 | 1.09% | 216,648 |
| Dec 15, 2025 | 318.00 | 323.50 | 317.00 | 320.50 | 320.50 | -1.69% | 165,708 |
| Dec 12, 2025 | 328.50 | 333.00 | 326.00 | 326.00 | 326.00 | -2.10% | 254,437 |
| Dec 11, 2025 | 344.00 | 344.00 | 329.50 | 333.00 | 333.00 | -1.04% | 289,200 |
| Dec 10, 2025 | 346.00 | 346.00 | 336.50 | 336.50 | 336.50 | -3.03% | 292,254 |
| Dec 9, 2025 | 338.50 | 347.50 | 335.00 | 347.00 | 347.00 | -0.29% | 383,786 |
| Dec 8, 2025 | 362.50 | 362.50 | 348.00 | 348.00 | 348.00 | -5.05% | 794,579 |
| Dec 5, 2025 | 351.00 | 370.00 | 347.00 | 366.50 | 366.50 | 8.75% | 1,649,976 |
| Dec 4, 2025 | 322.00 | 337.00 | 322.00 | 337.00 | 337.00 | 9.95% | 421,157 |
| Dec 3, 2025 | 305.50 | 310.00 | 302.00 | 306.50 | 306.50 | 2.51% | 182,975 |
| Dec 2, 2025 | 303.50 | 304.00 | 299.00 | 299.00 | 299.00 | -1.64% | 184,952 |
| Dec 1, 2025 | 304.50 | 315.00 | 303.00 | 304.00 | 304.00 | 0.33% | 290,425 |
| Nov 28, 2025 | 304.50 | 305.50 | 302.00 | 303.00 | 303.00 | - | 203,502 |
| Nov 27, 2025 | 310.00 | 310.00 | 301.00 | 303.00 | 303.00 | -1.30% | 223,749 |
| Nov 26, 2025 | 301.50 | 308.50 | 301.00 | 307.00 | 307.00 | 3.89% | 383,995 |
| Nov 25, 2025 | 295.00 | 298.50 | 291.50 | 295.50 | 295.50 | 1.90% | 254,746 |
| Nov 24, 2025 | 296.00 | 297.00 | 285.00 | 290.00 | 290.00 | -1.36% | 401,911 |
| Nov 21, 2025 | 300.50 | 302.00 | 288.00 | 294.00 | 294.00 | -4.08% | 663,361 |
| Nov 20, 2025 | 310.00 | 316.00 | 303.50 | 306.50 | 306.50 | - | 320,236 |
| Nov 19, 2025 | 303.00 | 308.00 | 299.50 | 306.50 | 306.50 | 0.99% | 426,116 |
| Nov 18, 2025 | 314.00 | 314.00 | 302.50 | 303.50 | 303.50 | -3.65% | 731,977 |
| Nov 17, 2025 | 330.50 | 331.00 | 310.00 | 315.00 | 315.00 | -4.26% | 761,320 |
| Nov 14, 2025 | 328.00 | 345.00 | 323.00 | 329.00 | 329.00 | -8.10% | 976,484 |
| Nov 13, 2025 | 367.00 | 374.00 | 358.00 | 358.00 | 358.00 | -5.79% | 894,820 |
| Nov 12, 2025 | 389.50 | 390.00 | 380.00 | 380.00 | 380.00 | -1.04% | 292,008 |
| Nov 11, 2025 | 383.50 | 392.00 | 383.50 | 384.00 | 384.00 | 0.13% | 199,902 |
| Nov 10, 2025 | 393.50 | 394.00 | 380.00 | 383.50 | 383.50 | -2.04% | 436,537 |
| Nov 7, 2025 | 394.00 | 395.50 | 390.00 | 391.50 | 391.50 | -1.63% | 261,337 |
| Nov 6, 2025 | 399.00 | 404.50 | 395.50 | 398.00 | 398.00 | - | 195,771 |
| Nov 5, 2025 | 392.00 | 398.00 | 387.50 | 398.00 | 398.00 | 0.13% | 311,747 |
| Nov 4, 2025 | 408.00 | 414.50 | 395.50 | 397.50 | 397.50 | -2.33% | 374,900 |
| Nov 3, 2025 | 423.00 | 423.00 | 406.00 | 407.00 | 407.00 | -3.78% | 505,728 |
| Oct 31, 2025 | 412.00 | 428.00 | 412.00 | 423.00 | 423.00 | 2.67% | 510,451 |
| Oct 30, 2025 | 412.50 | 422.50 | 410.50 | 412.00 | 412.00 | 0.49% | 328,774 |
| Oct 29, 2025 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | -1.20% | 433,721 |
| Oct 28, 2025 | 428.00 | 428.00 | 414.50 | 415.00 | 415.00 | -3.04% | 545,799 |
| Oct 27, 2025 | 432.00 | 436.50 | 427.50 | 428.00 | 428.00 | 0.23% | 460,591 |
| Oct 23, 2025 | 426.00 | 432.00 | 422.50 | 427.00 | 427.00 | -2.84% | 627,115 |
| Oct 22, 2025 | 425.00 | 451.50 | 424.50 | 439.50 | 439.50 | 1.03% | 1,691,139 |
| Oct 21, 2025 | 398.00 | 435.00 | 395.00 | 435.00 | 435.00 | 9.99% | 1,583,856 |
| Oct 20, 2025 | 392.00 | 399.00 | 385.00 | 395.50 | 395.50 | 1.15% | 387,254 |
| Oct 17, 2025 | 397.00 | 397.00 | 390.50 | 391.00 | 391.00 | -2.25% | 368,834 |
| Oct 16, 2025 | 393.00 | 405.00 | 393.00 | 400.00 | 400.00 | 2.56% | 604,727 |
| Oct 15, 2025 | 391.50 | 395.00 | 380.50 | 390.00 | 390.00 | -0.89% | 927,528 |
| Oct 14, 2025 | 417.00 | 417.00 | 393.00 | 393.50 | 393.50 | -4.95% | 970,815 |