Techman Robot Inc. (TPE:4585)
Taiwan · Delayed Price · Currency is TWD 299.00
-5.00 (-1.64%)
At close: Dec 2, 2025
Techman Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 398.00 | 414.00 | 388.00 | 414.00 | 414.00 | -0.96% | 797,113 |
| Oct 9, 2025 | 428.00 | 428.00 | 417.00 | 418.00 | 418.00 | -2.11% | 827,290 |
| Oct 8, 2025 | 419.00 | 429.00 | 419.00 | 427.00 | 427.00 | 1.43% | 595,765 |
| Oct 7, 2025 | 418.00 | 428.00 | 412.00 | 421.00 | 421.00 | 0.72% | 1,049,785 |
| Oct 3, 2025 | 425.00 | 426.00 | 417.00 | 418.00 | 418.00 | -1.99% | 1,130,987 |
| Oct 2, 2025 | 425.00 | 442.00 | 411.00 | 426.50 | 426.50 | - | 1,882,375 |
| Oct 1, 2025 | 455.00 | 458.00 | 417.00 | 426.50 | 426.50 | -7.68% | 2,710,345 |
| Sep 30, 2025 | 480.00 | 480.00 | 453.50 | 462.00 | 462.00 | -6.29% | 2,235,838 |
| 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 |