TM Technology, Inc. (TPEX:5468)
Taiwan · Delayed Price · Currency is TWD 25.85
+0.30 (1.17%)
Sep 30, 2026, 1:30 PM CST
TM Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.60 | 26.45 | 25.20 | 25.85 | 25.85 | 1.17% | 215,788 |
| Sep 29, 2026 | 24.55 | 25.85 | 24.55 | 25.55 | 25.55 | 4.07% | 193,515 |
| Sep 24, 2026 | 24.50 | 24.60 | 24.40 | 24.55 | 24.55 | -0.20% | 95,283 |
| Sep 23, 2026 | 24.45 | 24.90 | 24.40 | 24.60 | 24.60 | 0.61% | 73,322 |
| Sep 22, 2026 | 24.90 | 25.35 | 24.40 | 24.45 | 24.45 | -1.81% | 205,630 |
| Sep 21, 2026 | 25.10 | 25.15 | 24.80 | 24.90 | 24.90 | 0.40% | 221,460 |
| Sep 18, 2026 | 24.60 | 25.10 | 24.60 | 24.80 | 24.80 | 0.81% | 143,700 |
| Sep 17, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -0.40% | 114,601 |
| Sep 16, 2026 | 24.40 | 25.05 | 24.35 | 24.70 | 24.70 | 2.07% | 120,817 |
| Sep 15, 2026 | 24.55 | 24.80 | 24.20 | 24.20 | 24.20 | -3.20% | 140,161 |
| Sep 14, 2026 | 25.55 | 26.00 | 25.00 | 25.00 | 25.00 | -4.94% | 232,894 |
| Sep 11, 2026 | 26.85 | 26.90 | 25.80 | 26.30 | 26.30 | -5.73% | 261,526 |
| Sep 10, 2026 | 27.00 | 28.50 | 26.60 | 27.90 | 27.90 | 4.49% | 1,107,232 |
| Sep 9, 2026 | 26.20 | 26.70 | 26.20 | 26.70 | 26.70 | 9.88% | 338,016 |
| Sep 8, 2026 | 24.30 | 24.50 | 24.05 | 24.30 | 24.30 | -1.42% | 128,467 |
| Sep 7, 2026 | 24.70 | 24.95 | 24.40 | 24.65 | 24.65 | -0.20% | 110,519 |
| Sep 4, 2026 | 24.55 | 24.75 | 24.40 | 24.70 | 24.70 | 1.02% | 79,155 |
| Sep 3, 2026 | 24.85 | 24.85 | 24.25 | 24.45 | 24.45 | -0.61% | 152,148 |
| Sep 2, 2026 | 25.20 | 25.20 | 24.30 | 24.60 | 24.60 | -2.38% | 148,335 |
| Sep 1, 2026 | 25.20 | 25.60 | 24.30 | 25.20 | 25.20 | 2.86% | 237,047 |
| Aug 31, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | -3.35% | 295,295 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.00 | 25.35 | 25.35 | -0.78% | 206,074 |
| Aug 27, 2026 | 25.80 | 25.95 | 25.35 | 25.55 | 25.55 | -0.97% | 185,850 |
| Aug 26, 2026 | 25.95 | 26.20 | 25.35 | 25.80 | 25.80 | -0.39% | 205,336 |
| Aug 25, 2026 | 26.30 | 26.30 | 24.80 | 25.90 | 25.90 | -1.52% | 249,913 |
| Aug 24, 2026 | 28.20 | 28.20 | 26.20 | 26.30 | 26.30 | -5.90% | 262,130 |
| Aug 21, 2026 | 27.70 | 28.35 | 27.20 | 27.95 | 27.95 | 0.90% | 123,842 |
| Aug 20, 2026 | 28.50 | 28.50 | 27.20 | 27.70 | 27.70 | -0.72% | 252,907 |
| Aug 19, 2026 | 29.20 | 29.20 | 27.50 | 27.90 | 27.90 | -6.84% | 422,655 |
| 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 |