TM Technology, Inc. (TPEX:5468)
Taiwan · Delayed Price · Currency is TWD 27.80
-2.15 (-7.18%)
Aug 19, 2026, 10:40 AM CST
TM Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 29.20 | 29.20 | 27.80 | 27.80 | - | -7.18% | 1,000 |
| Aug 18, 2026 | 29.00 | 30.15 | 28.40 | 29.95 | 29.95 | 3.28% | 495,630 |
| Aug 17, 2026 | 30.85 | 30.90 | 28.80 | 29.00 | 29.00 | -4.45% | 385,856 |
| Aug 14, 2026 | 30.80 | 31.60 | 29.80 | 30.35 | 30.35 | -0.16% | 787,122 |
| Aug 13, 2026 | 32.10 | 32.10 | 30.40 | 30.40 | 30.40 | -4.10% | 917,422 |
| Aug 12, 2026 | 32.25 | 33.20 | 29.50 | 31.70 | 31.70 | 3.76% | 1,678,110 |
| Aug 11, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 9.89% | 833,854 |
| Aug 10, 2026 | 26.80 | 27.80 | 25.95 | 27.80 | 27.80 | 9.88% | 424,256 |
| Aug 7, 2026 | 25.55 | 26.60 | 25.00 | 25.30 | 25.30 | -0.98% | 180,116 |
| Aug 6, 2026 | 24.75 | 26.15 | 24.40 | 25.55 | 25.55 | 0.39% | 125,683 |
| Aug 5, 2026 | 26.50 | 26.50 | 24.95 | 25.45 | 25.45 | 1.80% | 227,457 |
| Aug 4, 2026 | 24.00 | 25.20 | 23.55 | 25.00 | 25.00 | 4.17% | 185,140 |
| Aug 3, 2026 | 24.00 | 24.65 | 23.30 | 24.00 | 24.00 | - | 155,864 |
| Jul 31, 2026 | 24.00 | 24.50 | 23.65 | 24.00 | 24.00 | 5.26% | 104,551 |
| Jul 30, 2026 | 22.65 | 23.50 | 22.60 | 22.80 | 22.80 | - | 140,605 |
| Jul 29, 2026 | 23.65 | 23.65 | 22.30 | 22.80 | 22.80 | -3.39% | 337,904 |
| Jul 28, 2026 | 24.50 | 24.55 | 23.60 | 23.60 | 23.60 | -7.09% | 157,819 |
| Jul 27, 2026 | 24.50 | 25.55 | 24.15 | 25.40 | 25.40 | 4.53% | 234,635 |
| Jul 24, 2026 | 24.30 | 25.10 | 24.30 | 24.30 | 24.30 | -2.02% | 106,311 |
| Jul 23, 2026 | 25.90 | 25.90 | 24.50 | 24.80 | 24.80 | -3.88% | 218,497 |
| Jul 22, 2026 | 25.50 | 27.50 | 25.50 | 25.80 | 25.80 | 2.79% | 577,704 |
| Jul 21, 2026 | 22.85 | 25.10 | 22.85 | 25.10 | 25.10 | 9.85% | 287,012 |
| Jul 20, 2026 | 23.60 | 23.60 | 22.20 | 22.85 | 22.85 | -3.18% | 300,987 |
| Jul 17, 2026 | 25.10 | 25.10 | 23.30 | 23.60 | 23.60 | -8.35% | 319,184 |
| Jul 16, 2026 | 26.55 | 26.55 | 25.50 | 25.75 | 25.75 | -3.20% | 222,699 |
| Jul 15, 2026 | 25.95 | 27.05 | 25.75 | 26.60 | 26.60 | 4.11% | 459,223 |
| Jul 14, 2026 | 26.25 | 26.80 | 24.35 | 25.55 | 25.55 | -5.37% | 762,224 |
| Jul 13, 2026 | 28.10 | 28.95 | 26.50 | 27.00 | 27.00 | -5.92% | 886,083 |
| Jul 9, 2026 | 30.55 | 30.55 | 28.00 | 28.70 | 28.70 | -7.12% | 902,062 |
| Jul 8, 2026 | 31.00 | 33.60 | 29.50 | 30.90 | 30.90 | 0.82% | 1,058,850 |
| Jul 7, 2026 | 34.45 | 34.55 | 30.65 | 30.65 | 30.65 | -9.99% | 405,810 |
| Jul 6, 2026 | 36.50 | 36.50 | 33.65 | 34.05 | 34.05 | 1.34% | 223,034 |
| Jul 3, 2026 | 32.80 | 33.60 | 31.20 | 33.60 | 33.60 | - | 268,951 |
| Jul 2, 2026 | 30.90 | 34.05 | 30.90 | 33.60 | 33.60 | 8.39% | 666,035 |
| Jul 1, 2026 | 31.30 | 31.30 | 30.00 | 31.00 | 31.00 | 1.31% | 338,401 |
| Jun 30, 2026 | 31.30 | 31.30 | 30.55 | 30.60 | 30.60 | 1.49% | 218,356 |
| Jun 29, 2026 | 30.50 | 31.40 | 30.00 | 30.15 | 30.15 | 1.17% | 375,414 |
| Jun 26, 2026 | 30.00 | 30.00 | 28.60 | 29.80 | 29.80 | -0.67% | 517,069 |
| Jun 25, 2026 | 31.75 | 31.75 | 30.00 | 30.00 | 30.00 | -8.26% | 1,213,439 |
| Jun 24, 2026 | 33.00 | 33.00 | 32.70 | 32.70 | 32.70 | -9.92% | 732,591 |
| Jun 23, 2026 | 36.30 | 36.30 | 36.15 | 36.30 | 36.30 | 10.00% | 2,124,111 |
| Jun 22, 2026 | 33.00 | 33.00 | 32.60 | 33.00 | 33.00 | 10.00% | 1,726,137 |
| Jun 18, 2026 | 27.90 | 30.00 | 27.90 | 30.00 | 30.00 | 9.89% | 1,324,283 |
| Jun 17, 2026 | 27.05 | 27.85 | 26.00 | 27.30 | 27.30 | 4.00% | 3,710,851 |
| Jun 16, 2026 | 26.25 | 26.25 | 25.50 | 26.25 | 26.25 | 9.83% | 4,589,504 |
| Jun 15, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 9.89% | 1,474,471 |
| Jun 12, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 9.85% | 301,008 |
| Jun 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 10.00% | 472,186 |
| Jun 10, 2026 | 17.25 | 18.85 | 17.00 | 18.00 | 18.00 | 4.65% | 184,448 |
| Jun 9, 2026 | 17.45 | 17.45 | 17.10 | 17.20 | 17.20 | -1.43% | 34,748 |