Techman Robot Inc. (TPEX:4585)
Taiwan · Delayed Price · Currency is TWD 669.00
+1.00 (0.15%)
At close: Sep 5, 2025
Techman Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 677.00 | 677.00 | 645.00 | 669.00 | - | 0.15% | 128,388 |
| Sep 4, 2025 | 703.00 | 715.00 | 651.00 | 668.00 | - | -3.47% | 134,227 |
| Sep 3, 2025 | 700.00 | 710.00 | 675.00 | 692.00 | - | 1.32% | 159,204 |
| Sep 2, 2025 | 721.00 | 721.00 | 666.00 | 683.00 | - | -4.48% | 283,569 |
| Sep 1, 2025 | 813.00 | 824.00 | 669.00 | 715.00 | - | -10.51% | 631,221 |
| Aug 29, 2025 | 725.00 | 825.00 | 706.00 | 799.00 | - | 11.44% | 824,150 |
| Aug 28, 2025 | 602.00 | 727.00 | 590.00 | 717.00 | - | 15.27% | 971,102 |
| Aug 27, 2025 | 418.00 | 656.00 | 418.00 | 622.00 | - | 51.15% | 1,247,918 |
| Aug 26, 2025 | 418.00 | 418.50 | 410.50 | 411.50 | - | -0.60% | 83,538 |
| Aug 25, 2025 | 419.00 | 419.00 | 409.50 | 414.00 | - | 0.12% | 409,756 |
| Aug 22, 2025 | 413.50 | 413.50 | 413.50 | 413.50 | - | - | 183,807 |
| Aug 21, 2025 | 414.50 | 421.00 | 409.50 | 413.50 | - | 0.73% | 145,669 |
| Aug 20, 2025 | 415.50 | 415.50 | 405.00 | 410.50 | - | - | 38,564 |
| Aug 19, 2025 | 418.00 | 418.00 | 400.50 | 410.50 | - | -0.61% | 126,386 |
| Aug 18, 2025 | 408.50 | 414.50 | 407.50 | 413.00 | - | 0.24% | 133,623 |
| Aug 15, 2025 | 409.00 | 412.00 | 403.50 | 412.00 | - | 0.61% | 79,924 |
| Aug 14, 2025 | 411.50 | 411.50 | 404.00 | 409.50 | - | -0.49% | 65,984 |
| Aug 13, 2025 | 422.00 | 422.00 | 406.00 | 411.50 | - | -0.84% | 179,637 |
| Aug 12, 2025 | 398.50 | 416.00 | 395.50 | 415.00 | - | 4.14% | 183,905 |
| Aug 11, 2025 | 398.00 | 403.50 | 395.50 | 398.50 | - | 1.53% | 54,655 |
| Aug 8, 2025 | 399.50 | 399.50 | 391.00 | 392.50 | - | -0.63% | 27,306 |
| Aug 7, 2025 | 394.50 | 399.00 | 391.00 | 395.00 | - | 1.15% | 35,351 |
| Aug 6, 2025 | 398.00 | 399.00 | 390.50 | 390.50 | - | -1.51% | 26,037 |
| Aug 5, 2025 | 398.00 | 399.50 | 392.50 | 396.50 | - | 1.02% | 60,413 |
| Aug 4, 2025 | 391.00 | 394.50 | 389.50 | 392.50 | - | -1.13% | 69,302 |
| Aug 1, 2025 | 390.50 | 397.50 | 385.00 | 397.00 | - | 0.63% | 16,182 |
| Jul 31, 2025 | 392.50 | 394.50 | 388.00 | 394.50 | - | 1.15% | 47,211 |
| Jul 30, 2025 | 394.50 | 395.00 | 385.50 | 390.00 | - | -0.64% | 46,685 |
| Jul 29, 2025 | 397.50 | 397.50 | 389.50 | 392.50 | - | -0.88% | 12,496 |
| Jul 28, 2025 | 398.00 | 398.00 | 390.00 | 396.00 | - | 1.28% | 30,105 |
| Jul 25, 2025 | 397.00 | 399.50 | 391.00 | 391.00 | - | -1.51% | 40,578 |
| Jul 24, 2025 | 398.50 | 398.50 | 388.50 | 397.00 | - | 1.02% | 34,268 |
| Jul 23, 2025 | 392.50 | 401.00 | 388.00 | 393.00 | - | 1.81% | 183,319 |
| Jul 22, 2025 | 390.50 | 392.50 | 385.50 | 386.00 | - | -1.03% | 46,899 |
| Jul 21, 2025 | 385.00 | 392.50 | 381.00 | 390.00 | - | 1.83% | 64,380 |
| Jul 18, 2025 | 388.50 | 388.50 | 378.00 | 383.00 | - | 0.79% | 16,614 |
| Jul 17, 2025 | 385.00 | 389.50 | 370.50 | 380.00 | - | -2.44% | 169,674 |
| Jul 16, 2025 | 389.50 | 392.00 | 386.00 | 389.50 | - | -1.02% | 46,155 |
| Jul 15, 2025 | 390.00 | 394.00 | 389.00 | 393.50 | - | - | 77,490 |
| Jul 14, 2025 | 390.50 | 398.50 | 388.00 | 393.50 | - | 0.13% | 5,677 |
| Jul 11, 2025 | 399.50 | 399.50 | 377.00 | 393.00 | - | -0.25% | 58,973 |
| Jul 10, 2025 | 400.00 | 407.50 | 391.50 | 394.00 | - | - | 80,031 |
| Jul 9, 2025 | 392.00 | 400.00 | 392.00 | 394.00 | - | 0.51% | 31,578 |
| Jul 8, 2025 | 391.00 | 396.50 | 390.50 | 392.00 | - | -1.13% | 57,472 |
| Jul 7, 2025 | 399.00 | 399.00 | 389.00 | 396.50 | - | -0.50% | 37,252 |
| Jul 4, 2025 | 401.50 | 403.00 | 391.50 | 398.50 | - | -0.87% | 66,750 |
| Jul 3, 2025 | 400.50 | 414.50 | 400.00 | 402.00 | - | -0.74% | 20,470 |
| Jul 2, 2025 | 414.50 | 414.50 | 400.00 | 405.00 | - | -1.10% | 27,825 |
| Jul 1, 2025 | 406.50 | 415.50 | 400.00 | 409.50 | - | 0.37% | 37,799 |
| Jun 30, 2025 | 420.50 | 434.00 | 400.50 | 408.00 | - | -2.97% | 45,340 |