Techzone Technology Materials Co., Ltd. (TPE:6947)
Taiwan · Delayed Price · Currency is TWD 68.00
-0.10 (-0.15%)
At close: Oct 8, 2026
TPE:6947 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67.70 | 68.40 | 67.00 | 68.00 | 68.00 | -0.15% | 168,546 |
| Oct 7, 2026 | 68.10 | 69.00 | 67.50 | 68.10 | 68.10 | -0.23% | 156,194 |
| Oct 6, 2026 | 69.60 | 69.60 | 68.00 | 68.80 | 68.26 | 0.15% | 252,342 |
| Oct 5, 2026 | 68.30 | 69.90 | 68.30 | 68.70 | 68.16 | 0.59% | 297,587 |
| Oct 2, 2026 | 67.90 | 68.90 | 67.90 | 68.30 | 67.76 | -0.29% | 168,311 |
| Oct 1, 2026 | 67.70 | 68.90 | 67.50 | 68.50 | 67.96 | 0.15% | 221,733 |
| Sep 30, 2026 | 68.20 | 68.60 | 67.40 | 68.40 | 67.86 | 1.79% | 193,105 |
| Sep 29, 2026 | 67.10 | 69.00 | 67.00 | 67.20 | 66.67 | - | 147,551 |
| Sep 24, 2026 | 67.50 | 67.50 | 67.10 | 67.20 | 66.67 | -0.44% | 134,696 |
| Sep 23, 2026 | 68.20 | 68.50 | 67.50 | 67.50 | 66.97 | -1.46% | 149,674 |
| Sep 22, 2026 | 68.20 | 69.80 | 68.20 | 68.50 | 67.96 | 0.88% | 96,679 |
| Sep 21, 2026 | 67.50 | 68.60 | 67.30 | 67.90 | 67.37 | 0.30% | 79,882 |
| Sep 18, 2026 | 67.20 | 67.70 | 67.00 | 67.70 | 67.17 | 0.89% | 146,230 |
| Sep 17, 2026 | 66.80 | 67.70 | 66.70 | 67.10 | 66.57 | 0.60% | 82,054 |
| Sep 16, 2026 | 66.60 | 67.70 | 66.60 | 66.70 | 66.18 | 0.15% | 85,842 |
| Sep 15, 2026 | 67.60 | 67.60 | 66.50 | 66.60 | 66.08 | -1.62% | 175,483 |
| Sep 14, 2026 | 68.60 | 68.60 | 67.60 | 67.70 | 67.17 | -1.31% | 88,372 |
| Sep 11, 2026 | 69.40 | 69.40 | 68.40 | 68.60 | 68.06 | -1.86% | 135,248 |
| Sep 10, 2026 | 69.90 | 69.90 | 68.70 | 69.90 | 69.35 | -0.14% | 74,993 |
| Sep 9, 2026 | 69.60 | 70.00 | 68.50 | 70.00 | 69.45 | 1.89% | 178,249 |
| Sep 8, 2026 | 69.60 | 69.60 | 68.60 | 68.70 | 68.16 | -0.87% | 148,768 |
| Sep 7, 2026 | 70.80 | 70.80 | 69.10 | 69.30 | 68.76 | -0.72% | 159,724 |
| Sep 4, 2026 | 69.30 | 71.00 | 68.70 | 69.80 | 69.25 | 2.05% | 269,535 |
| Sep 3, 2026 | 69.60 | 70.10 | 68.40 | 68.40 | 67.86 | -1.44% | 315,073 |
| Sep 2, 2026 | 70.00 | 70.30 | 69.40 | 69.40 | 68.86 | -1.00% | 259,474 |
| Sep 1, 2026 | 69.90 | 71.80 | 69.60 | 70.10 | 69.55 | -0.28% | 197,956 |
| Aug 31, 2026 | 69.60 | 70.30 | 69.30 | 70.30 | 69.75 | 0.72% | 320,227 |
| Aug 28, 2026 | 70.70 | 70.70 | 69.50 | 69.80 | 69.25 | -0.71% | 241,310 |
| Aug 27, 2026 | 70.20 | 70.50 | 69.10 | 70.30 | 69.75 | 0.29% | 256,337 |
| Aug 26, 2026 | 72.70 | 72.70 | 69.90 | 70.10 | 69.55 | - | 168,897 |
| Aug 25, 2026 | 69.70 | 70.10 | 69.10 | 70.10 | 69.55 | 0.14% | 140,953 |
| Aug 24, 2026 | 71.30 | 71.30 | 69.90 | 70.00 | 69.45 | -0.43% | 119,046 |
| Aug 21, 2026 | 70.80 | 70.90 | 70.00 | 70.30 | 69.75 | -0.99% | 171,842 |
| Aug 20, 2026 | 70.90 | 72.00 | 70.90 | 71.00 | 70.44 | - | 103,181 |
| Aug 19, 2026 | 72.10 | 72.50 | 70.60 | 71.00 | 70.44 | -1.53% | 154,360 |
| Aug 18, 2026 | 74.00 | 74.00 | 72.10 | 72.10 | 71.53 | -2.57% | 245,136 |
| Aug 17, 2026 | 72.30 | 74.00 | 71.40 | 74.00 | 73.42 | 2.35% | 361,534 |
| Aug 14, 2026 | 74.30 | 74.80 | 72.00 | 72.30 | 71.73 | -3.08% | 423,403 |
| Aug 13, 2026 | 75.40 | 75.60 | 74.50 | 74.60 | 74.01 | -0.80% | 206,354 |
| Aug 12, 2026 | 77.00 | 77.30 | 75.10 | 75.20 | 74.61 | -1.05% | 212,930 |
| Aug 11, 2026 | 79.60 | 79.60 | 76.00 | 76.00 | 75.40 | -3.06% | 383,262 |
| Aug 10, 2026 | 81.30 | 81.30 | 78.10 | 78.40 | 77.79 | -2.73% | 388,549 |
| Aug 7, 2026 | 81.60 | 81.60 | 79.20 | 80.60 | 79.97 | -1.23% | 504,301 |
| Aug 6, 2026 | 79.50 | 83.80 | 79.00 | 81.60 | 80.96 | 0.87% | 963,615 |
| Aug 5, 2026 | 75.00 | 82.00 | 73.50 | 80.90 | 80.27 | 5.48% | 1,236,575 |
| Aug 4, 2026 | 69.80 | 76.70 | 69.30 | 76.70 | 76.10 | 9.89% | 903,776 |
| Aug 3, 2026 | 68.00 | 70.60 | 68.00 | 69.80 | 69.25 | 0.87% | 368,451 |
| Jul 31, 2026 | 72.10 | 72.80 | 69.10 | 69.20 | 68.66 | 0.87% | 489,747 |
| Jul 30, 2026 | 68.30 | 70.80 | 68.30 | 68.60 | 68.06 | -1.01% | 400,016 |
| Jul 29, 2026 | 72.20 | 73.00 | 68.00 | 69.30 | 68.76 | -3.88% | 871,212 |