TM Technology, Inc. (TPEX:5468)
Taiwan · Delayed Price · Currency is TWD 25.10
+2.25 (9.85%)
Jul 21, 2026, 1:30 PM CST
TM Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 16.35 | 17.50 | 16.35 | 17.45 | 17.45 | -1.97% | 28,095 |
| Jun 5, 2026 | 18.10 | 18.10 | 17.60 | 17.80 | 17.80 | -0.84% | 65,036 |
| Jun 4, 2026 | 18.05 | 18.35 | 17.95 | 17.95 | 17.95 | -0.55% | 218,606 |
| Jun 3, 2026 | 18.30 | 18.30 | 18.05 | 18.05 | 18.05 | -1.37% | 120,710 |
| Jun 2, 2026 | 18.25 | 18.35 | 18.00 | 18.30 | 18.30 | 0.27% | 158,377 |
| Jun 1, 2026 | 17.50 | 18.50 | 17.20 | 18.25 | 18.25 | 5.80% | 171,844 |
| May 29, 2026 | 17.30 | 17.45 | 16.95 | 17.25 | 17.25 | -0.29% | 104,173 |
| May 28, 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | - | 37,320 |
| May 27, 2026 | 17.95 | 17.95 | 17.15 | 17.30 | 17.30 | -2.26% | 116,600 |
| May 26, 2026 | 17.80 | 17.80 | 17.65 | 17.70 | 17.70 | -0.56% | 32,899 |
| May 25, 2026 | 17.90 | 17.90 | 17.45 | 17.80 | 17.80 | -0.56% | 73,370 |
| May 22, 2026 | 17.70 | 17.95 | 17.40 | 17.90 | 17.90 | 1.13% | 69,553 |
| May 21, 2026 | 17.75 | 17.85 | 17.35 | 17.70 | 17.70 | 4.12% | 55,264 |
| May 20, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | - | 27,076 |
| May 19, 2026 | 17.50 | 17.55 | 16.85 | 17.00 | 17.00 | -2.86% | 164,045 |
| May 18, 2026 | 17.20 | 17.50 | 17.15 | 17.50 | 17.50 | -0.85% | 57,340 |
| May 15, 2026 | 17.95 | 17.95 | 17.65 | 17.65 | 17.65 | -1.67% | 68,204 |
| May 14, 2026 | 17.60 | 18.15 | 17.60 | 17.95 | 17.95 | 0.84% | 28,900 |
| May 13, 2026 | 18.00 | 18.10 | 17.35 | 17.80 | 17.80 | -1.93% | 26,170 |
| May 12, 2026 | 18.55 | 18.55 | 17.80 | 18.15 | 18.15 | - | 91,728 |
| May 11, 2026 | 17.80 | 18.60 | 17.80 | 18.15 | 18.15 | 1.97% | 61,421 |