Techzone Technology Materials Co., Ltd. (TPE:6947)
Taiwan · Delayed Price · Currency is TWD 78.50
-6.00 (-7.10%)
At close: Jul 23, 2026
TPE:6947 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 78.50 | 85.20 | 78.50 | 80.00 | 80.00 | 1.91% | 1,989,306 |
| Jul 23, 2026 | 78.10 | 81.60 | 75.80 | 78.50 | 78.50 | -7.10% | 2,399,429 |
| Jul 22, 2026 | 82.70 | 84.50 | 80.00 | 84.50 | 84.50 | 2.05% | 1,163,419 |
| Jul 21, 2026 | 80.70 | 82.80 | 79.10 | 82.80 | 82.80 | 2.60% | 1,115,957 |
| Jul 20, 2026 | 80.20 | 81.50 | 78.70 | 80.70 | 80.70 | 0.62% | 1,138,314 |
| Jul 17, 2026 | 81.50 | 81.50 | 78.60 | 80.20 | 80.20 | -1.84% | 603,289 |
| Jul 16, 2026 | 82.00 | 82.00 | 78.00 | 81.70 | 81.70 | 1.74% | 1,066,747 |
| Jul 15, 2026 | 83.30 | 83.50 | 79.40 | 80.30 | 80.30 | -3.14% | 1,235,640 |
| Jul 14, 2026 | 83.80 | 84.00 | 78.70 | 82.90 | 82.90 | -1.07% | 1,359,048 |
| Jul 13, 2026 | 82.00 | 85.50 | 79.30 | 83.80 | 83.80 | 2.07% | 1,527,053 |
| Jul 9, 2026 | 80.00 | 86.30 | 79.10 | 82.10 | 82.10 | 3.66% | 2,024,414 |
| Jul 8, 2026 | 81.70 | 84.00 | 78.70 | 79.20 | 79.20 | -3.77% | 840,149 |
| Jul 7, 2026 | 84.00 | 86.60 | 80.60 | 82.30 | 82.30 | -1.56% | 957,572 |
| Jul 6, 2026 | 83.90 | 85.10 | 82.80 | 83.60 | 83.60 | 0.36% | 1,036,893 |
| Jul 3, 2026 | 86.70 | 86.90 | 83.00 | 83.30 | 83.30 | -3.81% | 895,188 |
| Jul 2, 2026 | 90.00 | 90.00 | 85.70 | 86.60 | 86.60 | -3.67% | 1,336,393 |
| Jul 1, 2026 | 92.50 | 92.50 | 87.90 | 89.90 | 89.90 | -1.10% | 1,231,569 |
| Jun 30, 2026 | 93.30 | 94.00 | 90.00 | 90.90 | 90.90 | -3.61% | 1,426,832 |
| Jun 29, 2026 | 95.00 | 95.00 | 90.00 | 94.30 | 94.30 | -0.74% | 1,840,259 |
| Jun 26, 2026 | 96.90 | 102.00 | 90.90 | 95.00 | 95.00 | -1.96% | 1,933,657 |
| Jun 25, 2026 | 94.00 | 102.00 | 91.90 | 96.90 | 96.90 | 0.31% | 1,868,341 |
| Jun 24, 2026 | 94.30 | 102.00 | 90.70 | 96.60 | 96.60 | 3.09% | 1,828,819 |
| Jun 23, 2026 | 93.00 | 96.00 | 90.90 | 93.70 | 93.70 | -1.16% | 1,603,648 |
| Jun 22, 2026 | 93.00 | 96.60 | 90.00 | 94.80 | 94.80 | 0.53% | 992,271 |
| Jun 18, 2026 | 94.30 | 94.70 | 89.20 | 94.30 | 94.30 | -0.11% | 1,638,031 |
| Jun 17, 2026 | 92.00 | 97.80 | 91.20 | 94.40 | 94.40 | -0.21% | 1,914,090 |
| Jun 16, 2026 | 93.00 | 96.90 | 89.20 | 94.60 | 94.60 | 0.96% | 1,258,744 |
| Jun 15, 2026 | 91.80 | 94.30 | 90.90 | 93.70 | 93.70 | 0.21% | 1,139,599 |
| Jun 12, 2026 | 92.00 | 96.00 | 89.60 | 93.50 | 93.50 | 1.63% | 1,145,683 |
| Jun 11, 2026 | 92.70 | 93.40 | 89.00 | 92.00 | 92.00 | 0.33% | 803,839 |
| Jun 10, 2026 | 94.20 | 96.00 | 89.20 | 91.70 | 91.70 | -2.76% | 900,158 |
| Jun 9, 2026 | 92.70 | 96.00 | 91.00 | 94.30 | 94.30 | 3.74% | 1,251,052 |
| Jun 8, 2026 | 90.00 | 93.10 | 87.30 | 90.90 | 90.90 | -2.26% | 1,253,476 |
| Jun 5, 2026 | 91.50 | 94.00 | 88.30 | 93.00 | 93.00 | 1.64% | 1,376,443 |
| Jun 4, 2026 | 85.00 | 93.00 | 84.70 | 91.50 | 91.50 | 7.65% | 1,826,863 |
| Jun 3, 2026 | 83.10 | 86.30 | 83.00 | 85.00 | 85.00 | 2.16% | 1,218,025 |
| Jun 2, 2026 | 82.50 | 83.30 | 82.00 | 83.20 | 83.20 | 2.34% | 1,045,618 |
| Jun 1, 2026 | 80.00 | 82.30 | 79.90 | 81.30 | 81.30 | 2.26% | 814,336 |
| May 29, 2026 | 80.00 | 81.00 | 78.80 | 79.50 | 79.50 | 0.76% | 337,751 |
| May 28, 2026 | 80.50 | 80.50 | 78.90 | 78.90 | 78.90 | -1.99% | 70,245 |
| May 27, 2026 | 80.30 | 80.90 | 78.50 | 80.50 | 80.50 | 1.13% | 336,467 |
| May 26, 2026 | 80.90 | 81.20 | 79.20 | 79.60 | 79.60 | -1.61% | 426,937 |
| May 25, 2026 | 80.00 | 81.30 | 78.30 | 80.90 | 80.90 | 1.51% | 379,775 |
| May 22, 2026 | 79.40 | 81.50 | 78.50 | 79.70 | 79.70 | 0.13% | 348,723 |
| May 21, 2026 | 77.10 | 81.90 | 76.90 | 79.60 | 79.60 | 3.24% | 346,304 |
| May 20, 2026 | 78.00 | 78.00 | 75.80 | 77.10 | 77.10 | -0.64% | 115,259 |
| May 19, 2026 | 78.50 | 78.50 | 76.00 | 77.60 | 77.60 | -0.89% | 142,525 |
| May 18, 2026 | 78.40 | 78.50 | 77.40 | 78.30 | 78.30 | -0.38% | 108,391 |
| May 15, 2026 | 78.80 | 78.80 | 77.50 | 78.60 | 78.60 | - | 169,207 |
| May 14, 2026 | 78.80 | 79.10 | 77.90 | 78.60 | 78.60 | -0.51% | 100,929 |