Techman Robot Inc. (TPE:4585)
Taiwan · Delayed Price · Currency is TWD 287.00
-2.50 (-0.86%)
At close: Aug 4, 2026
Techman Robot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 300.50 | 306.50 | 299.00 | 300.00 | 300.00 | -1.15% | 152,124 |
| Jul 23, 2026 | 309.00 | 310.50 | 302.00 | 303.50 | 303.50 | -1.14% | 162,682 |
| Jul 22, 2026 | 308.00 | 313.00 | 306.00 | 307.00 | 307.00 | 0.99% | 244,667 |
| Jul 21, 2026 | 302.00 | 306.00 | 301.00 | 304.00 | 304.00 | 1.67% | 97,950 |
| Jul 20, 2026 | 305.50 | 308.00 | 295.00 | 299.00 | 299.00 | -0.83% | 310,733 |
| Jul 17, 2026 | 318.00 | 324.00 | 301.00 | 301.50 | 301.50 | -6.94% | 573,154 |
| Jul 16, 2026 | 305.00 | 327.50 | 300.00 | 324.00 | 324.00 | 6.58% | 452,321 |
| Jul 15, 2026 | 308.50 | 308.50 | 301.00 | 304.00 | 304.00 | 1.00% | 132,839 |
| Jul 14, 2026 | 300.50 | 303.50 | 295.50 | 301.00 | 301.00 | -1.31% | 351,499 |
| Jul 13, 2026 | 308.50 | 315.00 | 305.00 | 305.00 | 305.00 | -4.09% | 495,026 |
| Jul 9, 2026 | 322.00 | 325.00 | 316.50 | 318.00 | 318.00 | - | 179,108 |
| Jul 8, 2026 | 320.50 | 325.00 | 316.50 | 318.00 | 318.00 | -0.63% | 211,737 |
| Jul 7, 2026 | 339.00 | 339.00 | 318.50 | 320.00 | 320.00 | -2.59% | 456,902 |
| Jul 6, 2026 | 344.50 | 344.50 | 328.50 | 328.50 | 328.50 | -3.52% | 587,147 |
| Jul 3, 2026 | 348.00 | 354.00 | 340.50 | 340.50 | 340.50 | 1.34% | 2,051,756 |
| Jul 2, 2026 | 307.50 | 336.00 | 307.00 | 336.00 | 336.00 | 9.98% | 869,242 |
| Jul 1, 2026 | 302.50 | 305.50 | 300.00 | 305.50 | 305.50 | 1.66% | 164,962 |
| Jun 30, 2026 | 300.00 | 302.50 | 298.00 | 300.50 | 300.50 | 1.35% | 112,059 |
| Jun 29, 2026 | 296.00 | 302.00 | 295.50 | 296.50 | 296.50 | 0.34% | 154,272 |
| Jun 26, 2026 | 301.50 | 302.50 | 295.00 | 295.50 | 295.50 | -2.15% | 318,967 |
| Jun 25, 2026 | 308.00 | 309.50 | 301.00 | 302.00 | 302.00 | -1.15% | 236,703 |
| Jun 24, 2026 | 306.00 | 308.00 | 303.00 | 305.50 | 305.50 | -1.61% | 212,940 |
| Jun 23, 2026 | 314.00 | 316.50 | 309.00 | 310.50 | 310.50 | -1.11% | 218,634 |
| Jun 22, 2026 | 316.00 | 317.50 | 313.00 | 314.00 | 314.00 | 0.16% | 248,837 |
| Jun 18, 2026 | 306.00 | 314.00 | 306.00 | 313.50 | 313.50 | 2.45% | 190,568 |
| Jun 17, 2026 | 305.00 | 308.00 | 304.00 | 306.00 | 306.00 | -0.16% | 109,841 |
| Jun 16, 2026 | 312.00 | 312.00 | 305.50 | 306.50 | 306.50 | -0.81% | 189,707 |
| Jun 15, 2026 | 306.50 | 313.50 | 306.50 | 309.00 | 309.00 | 1.48% | 235,251 |
| Jun 12, 2026 | 318.00 | 318.00 | 304.00 | 304.50 | 304.50 | -0.81% | 506,568 |
| Jun 11, 2026 | 319.00 | 320.00 | 300.50 | 307.00 | 307.00 | -4.81% | 573,567 |
| Jun 10, 2026 | 326.50 | 332.50 | 321.00 | 322.50 | 322.50 | -2.42% | 288,921 |
| Jun 9, 2026 | 329.50 | 334.50 | 325.50 | 330.50 | 330.50 | 1.38% | 270,237 |
| Jun 8, 2026 | 318.00 | 329.00 | 316.00 | 326.00 | 326.00 | -5.78% | 424,734 |
| Jun 5, 2026 | 349.50 | 349.50 | 336.00 | 346.00 | 346.00 | 1.17% | 512,609 |
| Jun 4, 2026 | 343.50 | 348.00 | 337.00 | 342.00 | 342.00 | -1.44% | 363,168 |
| 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% | 1,444,750 |
| 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% | 691,347 |
| 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 |