Techman Robot Inc. (TPE:4585)
Taiwan · Delayed Price · Currency is TWD 343.50
+1.50 (0.44%)
At close: Jun 5, 2026
Techman Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 349.50 | 349.50 | 336.00 | 343.50 | 343.50 | 0.44% | 481,598 |
| Jun 4, 2026 | 343.50 | 348.00 | 337.00 | 342.00 | 342.00 | -1.44% | 362,777 |
| Jun 3, 2026 | 354.50 | 357.00 | 345.00 | 347.00 | 347.00 | -1.14% | 569,643 |
| Jun 2, 2026 | 378.00 | 378.00 | 345.00 | 351.00 | 351.00 | -5.52% | 1,169,305 |
| Jun 1, 2026 | 365.00 | 376.00 | 357.00 | 371.50 | 371.50 | 5.99% | 1,443,570 |
| May 29, 2026 | 338.50 | 356.00 | 333.50 | 350.50 | 350.50 | 6.05% | 713,779 |
| May 28, 2026 | 351.00 | 355.00 | 328.00 | 330.50 | 330.50 | -5.16% | 687,169 |
| May 27, 2026 | 362.00 | 365.50 | 349.50 | 349.50 | 348.50 | -3.05% | 738,082 |
| May 26, 2026 | 360.00 | 372.50 | 353.50 | 360.50 | 359.47 | 0.84% | 953,414 |
| May 25, 2026 | 370.00 | 370.00 | 355.00 | 357.50 | 356.48 | 1.85% | 867,871 |
| May 22, 2026 | 339.00 | 351.00 | 337.00 | 351.00 | 350.00 | 3.54% | 810,692 |
| May 21, 2026 | 330.00 | 340.50 | 330.00 | 339.00 | 338.03 | 3.67% | 458,591 |
| May 20, 2026 | 341.50 | 341.50 | 327.00 | 327.00 | 326.06 | -4.11% | 605,409 |
| May 19, 2026 | 358.00 | 363.00 | 335.50 | 341.00 | 340.02 | -2.01% | 1,221,693 |
| May 18, 2026 | 355.00 | 360.50 | 341.00 | 348.00 | 347.00 | -1.69% | 1,480,832 |
| May 15, 2026 | 339.00 | 366.50 | 337.50 | 354.00 | 352.99 | 6.15% | 2,710,925 |
| May 14, 2026 | 334.50 | 342.00 | 333.50 | 333.50 | 332.55 | 0.30% | 366,530 |
| May 13, 2026 | 334.50 | 334.50 | 325.50 | 332.50 | 331.55 | -1.92% | 411,037 |
| May 12, 2026 | 343.00 | 346.00 | 335.50 | 339.00 | 338.03 | -0.88% | 449,543 |
| May 11, 2026 | 332.50 | 348.00 | 331.00 | 342.00 | 341.02 | 3.79% | 651,581 |
| May 8, 2026 | 338.00 | 345.50 | 327.00 | 329.50 | 328.56 | -2.37% | 585,354 |
| May 7, 2026 | 343.50 | 346.00 | 335.00 | 337.50 | 336.53 | -0.15% | 750,493 |
| May 6, 2026 | 345.50 | 356.00 | 331.00 | 338.00 | 337.03 | -1.17% | 973,116 |
| May 5, 2026 | 348.50 | 352.00 | 335.00 | 342.00 | 341.02 | -0.44% | 1,642,653 |
| May 4, 2026 | 320.50 | 343.50 | 314.50 | 343.50 | 342.52 | 9.92% | 1,075,131 |
| Apr 30, 2026 | 308.50 | 322.50 | 308.50 | 312.50 | 311.61 | 0.32% | 444,381 |
| Apr 29, 2026 | 317.50 | 324.00 | 310.50 | 311.50 | 310.61 | -1.42% | 666,580 |
| Apr 28, 2026 | 312.00 | 316.00 | 304.00 | 316.00 | 315.10 | 2.27% | 304,734 |
| Apr 27, 2026 | 301.50 | 310.00 | 296.50 | 309.00 | 308.12 | 2.83% | 395,579 |
| Apr 24, 2026 | 305.50 | 307.50 | 298.00 | 300.50 | 299.64 | -0.83% | 260,352 |
| Apr 23, 2026 | 320.00 | 321.50 | 296.00 | 303.00 | 302.13 | -5.16% | 665,556 |
| Apr 22, 2026 | 313.50 | 321.00 | 311.50 | 319.50 | 318.59 | 2.40% | 419,576 |
| Apr 21, 2026 | 316.00 | 317.00 | 311.00 | 312.00 | 311.11 | - | 210,385 |
| Apr 20, 2026 | 319.00 | 321.00 | 312.00 | 312.00 | 311.11 | -2.19% | 352,917 |
| Apr 17, 2026 | 312.00 | 321.50 | 312.00 | 319.00 | 318.09 | 2.24% | 304,481 |
| Apr 16, 2026 | 320.00 | 322.00 | 312.00 | 312.00 | 311.11 | -0.95% | 283,992 |
| Apr 15, 2026 | 327.00 | 333.00 | 314.50 | 315.00 | 314.10 | -1.41% | 718,577 |
| Apr 14, 2026 | 300.00 | 324.00 | 300.00 | 319.50 | 318.59 | 7.21% | 727,826 |
| Apr 13, 2026 | 296.00 | 300.00 | 291.00 | 298.00 | 297.15 | 0.17% | 280,711 |
| Apr 10, 2026 | 301.00 | 304.50 | 296.00 | 297.50 | 296.65 | -0.17% | 276,786 |
| Apr 9, 2026 | 303.00 | 307.00 | 297.00 | 298.00 | 297.15 | -0.83% | 223,330 |
| Apr 8, 2026 | 300.00 | 302.50 | 297.00 | 300.50 | 299.64 | 3.44% | 231,945 |
| Apr 7, 2026 | 290.00 | 294.50 | 287.00 | 290.50 | 289.67 | 1.57% | 151,127 |
| Apr 2, 2026 | 294.00 | 294.00 | 285.00 | 286.00 | 285.18 | -1.04% | 154,993 |
| Apr 1, 2026 | 292.00 | 293.50 | 288.00 | 289.00 | 288.17 | 1.23% | 150,228 |
| Mar 31, 2026 | 292.00 | 295.00 | 285.50 | 285.50 | 284.68 | -2.56% | 213,498 |
| Mar 30, 2026 | 297.00 | 300.50 | 290.00 | 293.00 | 292.16 | -2.82% | 196,035 |
| Mar 27, 2026 | 305.00 | 306.00 | 298.50 | 301.50 | 300.64 | 1.17% | 178,826 |
| Mar 26, 2026 | 304.00 | 307.50 | 298.00 | 298.00 | 297.15 | -2.30% | 199,221 |
| Mar 25, 2026 | 309.00 | 309.50 | 303.00 | 305.00 | 304.13 | 1.84% | 122,555 |