Techzone Technology Materials Co., Ltd. (TPEX:6947)
Taiwan · Delayed Price · Currency is TWD 82.20
+0.30 (0.37%)
Jan 22, 2026, 12:58 PM CST
TPEX:6947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 81.80 | 82.00 | 81.20 | 81.90 | 81.90 | 0.24% | 236,261 |
| Jan 20, 2026 | 81.60 | 82.20 | 81.10 | 81.70 | 81.70 | -0.49% | 166,791 |
| Jan 19, 2026 | 82.00 | 82.50 | 81.50 | 82.10 | 82.10 | -0.61% | 207,615 |
| Jan 16, 2026 | 82.30 | 82.80 | 81.80 | 82.60 | 82.60 | 0.73% | 114,410 |
| Jan 15, 2026 | 82.60 | 82.60 | 81.00 | 82.00 | 82.00 | -0.61% | 265,099 |
| Jan 14, 2026 | 82.30 | 84.30 | 82.00 | 82.50 | 82.50 | 0.36% | 528,844 |
| Jan 13, 2026 | 79.50 | 82.40 | 79.10 | 82.20 | 82.20 | 3.40% | 592,031 |
| Jan 12, 2026 | 79.00 | 80.00 | 78.90 | 79.50 | 79.50 | 1.15% | 363,300 |
| Jan 9, 2026 | 77.90 | 78.60 | 77.10 | 78.60 | 78.60 | - | 59,165 |
| Jan 8, 2026 | 79.40 | 79.50 | 78.00 | 78.60 | 78.60 | -1.01% | 139,915 |
| Jan 7, 2026 | 79.30 | 79.50 | 78.60 | 79.40 | 79.40 | 0.76% | 154,666 |
| Jan 6, 2026 | 78.30 | 79.70 | 78.30 | 78.80 | 78.80 | 0.64% | 130,871 |
| Jan 5, 2026 | 78.60 | 79.60 | 77.10 | 78.30 | 78.30 | -0.38% | 140,969 |
| Jan 2, 2026 | 77.10 | 78.60 | 77.00 | 78.60 | 78.60 | 1.55% | 44,582 |
| Dec 31, 2025 | 79.00 | 79.00 | 77.00 | 77.40 | 77.40 | -1.65% | 143,429 |
| Dec 30, 2025 | 79.00 | 79.30 | 77.00 | 78.70 | 78.70 | 0.38% | 104,669 |
| Dec 29, 2025 | 79.50 | 79.50 | 78.10 | 78.40 | 78.40 | -1.38% | 81,605 |
| Dec 26, 2025 | 79.70 | 81.50 | 78.20 | 79.50 | 79.50 | -0.63% | 186,728 |
| Dec 24, 2025 | 78.00 | 83.20 | 77.10 | 80.00 | 80.00 | 2.56% | 312,021 |
| Dec 23, 2025 | 75.50 | 78.00 | 75.40 | 78.00 | 78.00 | 2.09% | 103,748 |
| Dec 22, 2025 | 76.70 | 77.70 | 75.70 | 76.40 | 76.40 | -0.39% | 122,159 |
| Dec 19, 2025 | 76.70 | 76.70 | 75.90 | 76.70 | 76.70 | - | 80,377 |
| Dec 18, 2025 | 76.80 | 77.10 | 76.00 | 76.70 | 76.70 | -0.39% | 72,081 |
| Dec 17, 2025 | 76.20 | 77.70 | 76.20 | 77.00 | 77.00 | 0.13% | 111,873 |
| Dec 16, 2025 | 76.80 | 77.20 | 76.00 | 76.90 | 76.90 | -0.39% | 72,908 |
| Dec 15, 2025 | 76.00 | 77.60 | 76.00 | 77.20 | 77.20 | 0.26% | 47,950 |
| Dec 12, 2025 | 77.00 | 77.80 | 76.80 | 77.00 | 77.00 | -0.77% | 61,357 |
| Dec 11, 2025 | 77.60 | 79.00 | 77.00 | 77.60 | 77.60 | 0.13% | 69,685 |
| Dec 10, 2025 | 77.40 | 77.70 | 77.00 | 77.50 | 77.50 | -0.13% | 92,313 |
| Dec 9, 2025 | 77.00 | 77.80 | 76.50 | 77.60 | 77.60 | 0.39% | 69,815 |
| Dec 8, 2025 | 76.70 | 77.60 | 76.50 | 77.30 | 77.30 | 0.78% | 25,965 |
| Dec 5, 2025 | 77.30 | 77.60 | 76.70 | 76.70 | 76.70 | -0.39% | 49,470 |
| Dec 4, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 0.26% | 34,789 |
| Dec 3, 2025 | 77.30 | 77.30 | 76.40 | 76.80 | 76.80 | -1.03% | 59,798 |
| Dec 2, 2025 | 77.80 | 77.80 | 76.70 | 77.60 | 77.60 | 0.13% | 46,335 |
| Dec 1, 2025 | 77.80 | 77.80 | 77.20 | 77.50 | 77.50 | -0.39% | 47,528 |
| Nov 28, 2025 | 77.60 | 77.80 | 77.10 | 77.80 | 77.80 | 0.39% | 9,136 |
| Nov 27, 2025 | 77.30 | 77.60 | 76.80 | 77.50 | 77.50 | 0.65% | 56,198 |
| Nov 26, 2025 | 76.00 | 77.20 | 76.00 | 77.00 | 77.00 | 1.05% | 116,520 |
| Nov 25, 2025 | 76.20 | 76.60 | 76.00 | 76.20 | 76.20 | -0.26% | 49,830 |
| Nov 24, 2025 | 76.00 | 76.50 | 75.50 | 76.40 | 76.40 | 0.79% | 40,514 |
| Nov 21, 2025 | 76.30 | 76.60 | 75.40 | 75.80 | 75.80 | -0.92% | 79,184 |
| Nov 20, 2025 | 76.80 | 77.30 | 76.50 | 76.50 | 76.50 | -0.39% | 50,370 |
| Nov 19, 2025 | 77.20 | 77.20 | 76.10 | 76.80 | 76.80 | - | 71,205 |
| Nov 18, 2025 | 77.40 | 77.90 | 76.50 | 76.80 | 76.80 | -1.29% | 134,243 |
| Nov 17, 2025 | 78.00 | 78.50 | 77.50 | 77.80 | 77.80 | 0.78% | 58,055 |
| Nov 14, 2025 | 76.40 | 77.50 | 76.00 | 77.20 | 77.20 | 0.26% | 95,407 |
| Nov 13, 2025 | 78.40 | 78.50 | 76.40 | 77.00 | 77.00 | -1.91% | 161,203 |
| Nov 12, 2025 | 79.00 | 79.00 | 77.70 | 78.50 | 78.50 | -0.63% | 49,454 |
| Nov 11, 2025 | 78.40 | 79.10 | 77.70 | 79.00 | 79.00 | 0.77% | 82,606 |