Techman Robot Inc. (TPE:4585)
Taiwan · Delayed Price · Currency is TWD 493.00
-121.00 (-19.71%)
At close: Sep 26, 2025
Techman Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 473.00 | 499.50 | 443.50 | 493.00 | 493.00 | -19.71% | 6,153,928 |
| Sep 25, 2025 | 610.00 | 698.00 | 586.00 | 614.00 | 614.00 | -0.81% | 722,835 |
| Sep 24, 2025 | 628.00 | 629.00 | 612.00 | 619.00 | 619.00 | -0.16% | 125,543 |
| Sep 23, 2025 | 625.00 | 629.00 | 611.00 | 620.00 | 620.00 | 0.32% | 133,729 |
| Sep 22, 2025 | 629.00 | 629.00 | 600.00 | 618.00 | 618.00 | -1.75% | 178,130 |
| Sep 19, 2025 | 641.00 | 644.00 | 601.00 | 629.00 | 629.00 | -1.87% | 332,904 |
| Sep 18, 2025 | 650.00 | 660.00 | 622.00 | 641.00 | 641.00 | -1.38% | 364,544 |
| Sep 17, 2025 | 679.00 | 680.00 | 631.00 | 650.00 | 650.00 | -4.27% | 555,689 |
| Sep 16, 2025 | 677.00 | 684.00 | 655.00 | 679.00 | 679.00 | 1.65% | 271,586 |
| Sep 15, 2025 | 675.00 | 679.00 | 660.00 | 668.00 | 668.00 | - | 81,740 |
| Sep 12, 2025 | 690.00 | 699.00 | 660.00 | 668.00 | 668.00 | -2.48% | 467,266 |
| Sep 11, 2025 | 709.00 | 709.00 | 666.00 | 685.00 | 685.00 | -2.56% | 149,808 |
| Sep 10, 2025 | 624.00 | 710.00 | 624.00 | 703.00 | 703.00 | 12.66% | 369,175 |
| Sep 9, 2025 | 650.00 | 659.00 | 600.00 | 624.00 | 624.00 | -3.70% | 189,267 |
| Sep 8, 2025 | 674.00 | 679.00 | 631.00 | 648.00 | 648.00 | -3.14% | 98,757 |
| Sep 5, 2025 | 677.00 | 677.00 | 645.00 | 669.00 | 669.00 | -0.59% | 128,388 |
| Sep 4, 2025 | 703.00 | 715.00 | 651.00 | 673.00 | 673.00 | -3.17% | 134,803 |
| Sep 3, 2025 | 700.00 | 710.00 | 675.00 | 695.00 | 695.00 | 1.76% | 163,192 |
| Sep 2, 2025 | 721.00 | 721.00 | 666.00 | 683.00 | 683.00 | -3.80% | 286,607 |
| Sep 1, 2025 | 813.00 | 824.00 | 669.00 | 710.00 | 710.00 | -11.25% | 641,322 |
| Aug 29, 2025 | 725.00 | 825.00 | 706.00 | 800.00 | 800.00 | 11.42% | 847,246 |
| Aug 28, 2025 | 602.00 | 727.00 | 590.00 | 718.00 | 718.00 | 16.56% | 989,661 |
| Aug 27, 2025 | 418.00 | 656.00 | 418.00 | 616.00 | 616.00 | 49.33% | 1,253,813 |
| Aug 26, 2025 | 418.00 | 418.50 | 410.50 | 412.50 | 412.50 | -0.72% | 94,044 |
| Aug 25, 2025 | 419.00 | 419.00 | 409.50 | 415.50 | 415.50 | - | 411,342 |
| Aug 22, 2025 | 415.50 | 416.50 | 409.50 | 415.50 | 415.50 | 0.48% | 183,807 |
| Aug 21, 2025 | 414.50 | 421.00 | 409.50 | 413.50 | 413.50 | -0.24% | 147,300 |
| Aug 20, 2025 | 415.50 | 415.50 | 405.00 | 414.50 | 414.50 | -0.24% | 43,617 |
| Aug 19, 2025 | 418.00 | 418.00 | 400.50 | 415.50 | 415.50 | 0.48% | 131,739 |
| Aug 18, 2025 | 408.50 | 414.50 | 407.50 | 413.50 | 413.50 | 0.36% | 133,883 |
| Aug 15, 2025 | 409.00 | 412.00 | 403.50 | 412.00 | 412.00 | 0.98% | 80,193 |
| Aug 14, 2025 | 411.50 | 411.50 | 404.00 | 408.00 | 408.00 | -0.85% | 71,919 |
| Aug 13, 2025 | 422.00 | 422.00 | 406.00 | 411.50 | 411.50 | -0.84% | 196,056 |
| Aug 12, 2025 | 398.50 | 416.00 | 395.50 | 415.00 | 415.00 | 4.53% | 185,974 |
| Aug 11, 2025 | 398.00 | 403.50 | 395.50 | 397.00 | 397.00 | 1.15% | 56,136 |
| Aug 8, 2025 | 399.50 | 399.50 | 391.00 | 392.50 | 392.50 | -1.63% | 27,306 |
| Aug 7, 2025 | 394.50 | 399.00 | 391.00 | 399.00 | 399.00 | 1.79% | 36,361 |
| Aug 6, 2025 | 398.00 | 399.00 | 390.50 | 392.00 | 392.00 | -1.13% | 28,037 |
| Aug 5, 2025 | 398.00 | 399.50 | 392.50 | 396.50 | 396.50 | 1.15% | 60,414 |
| Aug 4, 2025 | 391.00 | 394.50 | 389.50 | 392.00 | 392.00 | -1.26% | 74,993 |
| Aug 1, 2025 | 390.50 | 397.50 | 385.00 | 397.00 | 397.00 | 0.63% | 16,182 |
| Jul 31, 2025 | 392.50 | 394.50 | 388.00 | 394.50 | 394.50 | 0.64% | 47,422 |
| Jul 30, 2025 | 394.50 | 395.00 | 385.50 | 392.00 | 392.00 | -0.25% | 46,931 |
| Jul 29, 2025 | 397.50 | 397.50 | 389.50 | 393.00 | 393.00 | -0.76% | 12,527 |
| Jul 28, 2025 | 398.00 | 398.00 | 390.00 | 396.00 | 396.00 | 0.38% | 30,115 |
| Jul 25, 2025 | 397.00 | 399.50 | 391.00 | 394.50 | 394.50 | -0.63% | 40,579 |
| Jul 24, 2025 | 398.50 | 398.50 | 388.50 | 397.00 | 397.00 | 0.25% | 34,268 |
| Jul 23, 2025 | 392.50 | 401.00 | 388.00 | 396.00 | 396.00 | 1.41% | 184,852 |
| Jul 22, 2025 | 390.50 | 392.50 | 385.50 | 390.50 | 390.50 | 1.30% | 47,060 |
| Jul 21, 2025 | 385.00 | 392.50 | 381.00 | 385.50 | 385.50 | -0.52% | 65,581 |