Techman Robot Inc. (TPE:4585)
Taiwan · Delayed Price · Currency is TWD 291.00
-2.50 (-0.85%)
At close: Oct 5, 2026
Techman Robot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 295.00 | 295.00 | 291.00 | 291.00 | 291.00 | -0.85% | 171,061 |
| Oct 2, 2026 | 296.00 | 296.00 | 292.00 | 293.50 | 293.50 | -0.34% | 108,887 |
| Oct 1, 2026 | 292.00 | 294.50 | 290.00 | 294.50 | 294.50 | 0.86% | 96,701 |
| Sep 30, 2026 | 292.00 | 292.50 | 290.00 | 292.00 | 292.00 | 0.69% | 78,277 |
| Sep 29, 2026 | 289.00 | 295.50 | 289.00 | 290.00 | 290.00 | -1.02% | 130,588 |
| Sep 24, 2026 | 292.00 | 295.00 | 292.00 | 293.00 | 293.00 | -0.68% | 63,831 |
| Sep 23, 2026 | 299.50 | 299.50 | 295.00 | 295.00 | 295.00 | -0.84% | 69,499 |
| Sep 22, 2026 | 300.00 | 302.00 | 297.50 | 297.50 | 297.50 | -0.50% | 109,644 |
| Sep 21, 2026 | 301.50 | 301.50 | 298.00 | 299.00 | 299.00 | -1.32% | 75,165 |
| Sep 20, 2026 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | - | 27,352 |
| Sep 18, 2026 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | 1.00% | 190,352 |
| Sep 17, 2026 | 302.00 | 302.00 | 297.50 | 300.00 | 300.00 | 1.87% | 275,702 |
| Sep 16, 2026 | 296.00 | 296.00 | 293.00 | 294.50 | 294.50 | -0.51% | 80,312 |
| Sep 15, 2026 | 296.00 | 299.00 | 295.50 | 296.00 | 296.00 | -0.67% | 190,130 |
| Sep 14, 2026 | 296.00 | 307.00 | 295.50 | 298.00 | 298.00 | - | 439,740 |
| Sep 11, 2026 | 289.50 | 298.00 | 286.00 | 298.00 | 298.00 | 2.58% | 774,554 |
| Sep 10, 2026 | 290.00 | 293.50 | 289.00 | 290.50 | 290.50 | -0.51% | 225,299 |
| Sep 9, 2026 | 295.00 | 295.50 | 291.00 | 292.00 | 292.00 | -1.68% | 278,593 |
| Sep 8, 2026 | 299.50 | 299.50 | 294.00 | 297.00 | 297.00 | -0.17% | 297,714 |
| Sep 7, 2026 | 297.00 | 300.00 | 293.50 | 297.50 | 297.50 | 1.02% | 271,034 |
| Sep 4, 2026 | 291.50 | 295.50 | 288.00 | 294.50 | 294.50 | 2.26% | 145,138 |
| Sep 3, 2026 | 296.00 | 302.00 | 288.00 | 288.00 | 288.00 | -2.21% | 288,946 |
| Sep 2, 2026 | 294.50 | 298.00 | 294.00 | 294.50 | 294.50 | - | 177,926 |
| Sep 1, 2026 | 293.50 | 297.50 | 293.50 | 294.50 | 294.50 | 0.34% | 245,979 |
| Aug 31, 2026 | 300.00 | 300.00 | 292.50 | 293.50 | 293.50 | -2.33% | 230,183 |
| Aug 28, 2026 | 307.50 | 307.50 | 300.00 | 300.50 | 300.50 | -0.66% | 142,025 |
| Aug 27, 2026 | 303.00 | 310.00 | 300.50 | 302.50 | 302.50 | 0.50% | 245,016 |
| Aug 26, 2026 | 299.00 | 302.00 | 297.50 | 301.00 | 301.00 | 0.33% | 169,325 |
| Aug 25, 2026 | 297.00 | 300.50 | 290.50 | 300.00 | 300.00 | 2.56% | 107,967 |
| Aug 24, 2026 | 297.50 | 297.50 | 290.50 | 292.50 | 292.50 | -1.02% | 159,699 |
| Aug 21, 2026 | 301.00 | 301.50 | 292.50 | 295.50 | 295.50 | -1.66% | 332,966 |
| Aug 20, 2026 | 305.00 | 310.50 | 300.00 | 300.50 | 300.50 | 0.84% | 428,287 |
| Aug 19, 2026 | 301.50 | 308.00 | 297.00 | 298.00 | 298.00 | -0.33% | 270,440 |
| Aug 18, 2026 | 312.50 | 315.00 | 299.00 | 299.00 | 299.00 | -3.70% | 274,979 |
| Aug 17, 2026 | 307.50 | 318.00 | 307.50 | 310.50 | 310.50 | 1.64% | 302,591 |
| Aug 14, 2026 | 310.00 | 310.00 | 305.00 | 305.50 | 305.50 | -1.29% | 156,898 |
| Aug 13, 2026 | 311.50 | 318.50 | 309.50 | 309.50 | 309.50 | -0.48% | 248,720 |
| Aug 12, 2026 | 309.50 | 313.00 | 307.50 | 311.00 | 311.00 | 0.81% | 173,194 |
| Aug 11, 2026 | 313.50 | 313.50 | 307.50 | 308.50 | 308.50 | -2.37% | 198,334 |
| Aug 10, 2026 | 311.50 | 317.50 | 305.00 | 316.00 | 316.00 | 2.43% | 458,960 |
| Aug 7, 2026 | 303.00 | 327.50 | 303.00 | 308.50 | 308.50 | 2.66% | 1,129,968 |
| Aug 6, 2026 | 302.50 | 312.00 | 298.50 | 300.50 | 300.50 | -0.17% | 546,753 |
| Aug 5, 2026 | 293.00 | 303.00 | 290.00 | 301.00 | 301.00 | 4.88% | 324,671 |
| Aug 4, 2026 | 285.00 | 292.00 | 282.50 | 287.00 | 287.00 | -0.86% | 163,384 |
| Aug 3, 2026 | 279.50 | 293.00 | 274.50 | 289.50 | 289.50 | 2.48% | 334,635 |
| Jul 31, 2026 | 283.00 | 287.50 | 275.50 | 282.50 | 282.50 | 4.63% | 156,139 |
| Jul 30, 2026 | 288.50 | 288.50 | 269.50 | 270.00 | 270.00 | -6.41% | 414,704 |
| Jul 29, 2026 | 294.50 | 298.00 | 276.50 | 288.50 | 288.50 | -1.20% | 405,713 |
| Jul 28, 2026 | 298.50 | 298.50 | 292.00 | 292.00 | 292.00 | -3.47% | 283,699 |
| Jul 27, 2026 | 300.00 | 302.50 | 297.00 | 302.50 | 302.50 | 0.83% | 105,063 |