Techzone Technology Materials Co., Ltd. (TPE:6947)
Taiwan · Delayed Price · Currency is TWD 70.10
+0.10 (0.14%)
At close: Aug 25, 2026
TPE:6947 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 69.70 | 70.10 | 69.10 | 70.10 | 70.10 | 0.14% | 140,953 |
| Aug 24, 2026 | 71.30 | 71.30 | 69.90 | 70.00 | 70.00 | -0.43% | 119,046 |
| Aug 21, 2026 | 70.80 | 70.90 | 70.00 | 70.30 | 70.30 | -0.99% | 171,842 |
| Aug 20, 2026 | 70.90 | 72.00 | 70.90 | 71.00 | 71.00 | - | 103,181 |
| Aug 19, 2026 | 72.10 | 72.50 | 70.60 | 71.00 | 71.00 | -1.53% | 154,360 |
| Aug 18, 2026 | 74.00 | 74.00 | 72.10 | 72.10 | 72.10 | -2.57% | 245,136 |
| Aug 17, 2026 | 72.30 | 74.00 | 71.40 | 74.00 | 74.00 | 2.35% | 361,534 |
| Aug 14, 2026 | 74.30 | 74.80 | 72.00 | 72.30 | 72.30 | -3.08% | 423,403 |
| Aug 13, 2026 | 75.40 | 75.60 | 74.50 | 74.60 | 74.60 | -0.80% | 206,354 |
| Aug 12, 2026 | 77.00 | 77.30 | 75.10 | 75.20 | 75.20 | -1.05% | 212,930 |
| Aug 11, 2026 | 79.60 | 79.60 | 76.00 | 76.00 | 76.00 | -3.06% | 383,262 |
| Aug 10, 2026 | 81.30 | 81.30 | 78.10 | 78.40 | 78.40 | -2.73% | 388,549 |
| Aug 7, 2026 | 81.60 | 81.60 | 79.20 | 80.60 | 80.60 | -1.23% | 504,296 |
| Aug 6, 2026 | 79.50 | 83.80 | 79.00 | 81.60 | 81.60 | 0.87% | 963,615 |
| Aug 5, 2026 | 75.00 | 82.00 | 73.50 | 80.90 | 80.90 | 5.48% | 1,236,575 |
| Aug 4, 2026 | 69.80 | 76.70 | 69.30 | 76.70 | 76.70 | 9.89% | 903,776 |
| Aug 3, 2026 | 68.00 | 70.60 | 68.00 | 69.80 | 69.80 | 0.87% | 368,451 |
| Jul 31, 2026 | 72.10 | 72.80 | 69.10 | 69.20 | 69.20 | 0.87% | 489,747 |
| Jul 30, 2026 | 68.30 | 70.80 | 68.30 | 68.60 | 68.60 | -1.01% | 400,016 |
| Jul 29, 2026 | 72.20 | 73.00 | 68.00 | 69.30 | 69.30 | -3.88% | 871,212 |
| Jul 28, 2026 | 74.50 | 74.50 | 71.00 | 72.10 | 72.10 | -5.13% | 739,016 |
| Jul 27, 2026 | 82.50 | 83.40 | 75.80 | 76.00 | 76.00 | -5.00% | 1,640,690 |
| 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 |