Techzone Technology Materials Co., Ltd. (TPEX:6947)
Taiwan · Delayed Price · Currency is TWD 76.70
-0.30 (-0.39%)
At close: Dec 5, 2025
TPEX:6947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 79.70 | 80.10 | 77.50 | 78.40 | 78.40 | -2.00% | 235,050 |
| Nov 7, 2025 | 80.40 | 80.40 | 79.70 | 80.00 | 80.00 | 0.13% | 37,958 |
| Nov 6, 2025 | 80.30 | 81.30 | 79.80 | 79.90 | 79.90 | -1.36% | 94,831 |
| Nov 5, 2025 | 81.30 | 81.40 | 80.20 | 81.00 | 81.00 | -0.61% | 1,622,978 |
| Nov 4, 2025 | 80.90 | 81.60 | 80.30 | 81.50 | 81.50 | 1.12% | 1,955,563 |
| Nov 3, 2025 | 80.50 | 81.30 | 80.00 | 80.60 | 80.60 | -0.49% | 1,995,354 |
| Oct 31, 2025 | 82.00 | 82.00 | 80.90 | 81.00 | 81.00 | 0.25% | 1,960,796 |
| Oct 30, 2025 | 83.30 | 83.30 | 80.70 | 80.80 | 80.80 | -2.42% | 2,056,787 |
| Oct 29, 2025 | 85.20 | 85.30 | 82.50 | 82.80 | 82.80 | -2.70% | 2,104,440 |
| Oct 28, 2025 | 84.50 | 85.50 | 84.30 | 85.10 | 85.10 | 0.35% | 2,117,517 |
| Oct 27, 2025 | 86.00 | 86.00 | 84.60 | 84.80 | 84.80 | -1.28% | 2,290,254 |
| Oct 23, 2025 | 83.50 | 86.30 | 82.70 | 85.90 | 85.90 | 2.87% | 2,468,024 |
| Oct 22, 2025 | 82.30 | 84.20 | 81.70 | 83.50 | 83.50 | 0.72% | 2,442,538 |
| Oct 21, 2025 | 81.00 | 82.90 | 80.70 | 82.90 | 82.90 | 2.35% | 2,216,619 |
| Oct 20, 2025 | 80.80 | 81.30 | 79.00 | 81.00 | 81.00 | 0.62% | 2,177,364 |
| Oct 17, 2025 | 80.80 | 81.80 | 80.30 | 80.50 | 80.50 | -1.59% | 2,047,552 |
| Oct 16, 2025 | 78.30 | 82.80 | 78.00 | 81.80 | 81.80 | 4.60% | 2,563,971 |
| Oct 15, 2025 | 78.20 | 78.20 | 77.30 | 78.20 | 78.20 | - | 64,000 |
| Oct 14, 2025 | 78.30 | 78.50 | 77.40 | 78.20 | 78.20 | -0.13% | 95,519 |
| Oct 13, 2025 | 77.50 | 78.80 | 77.10 | 78.30 | 78.30 | - | 119,119 |
| Oct 9, 2025 | 78.30 | 78.80 | 77.30 | 78.30 | 78.30 | 0.13% | 92,826 |
| Oct 8, 2025 | 78.50 | 78.50 | 77.70 | 78.20 | 77.60 | -0.38% | 52,461 |
| Oct 7, 2025 | 78.70 | 78.70 | 77.90 | 78.50 | 77.90 | -0.25% | 39,823 |
| Oct 3, 2025 | 79.00 | 79.00 | 78.10 | 78.70 | 78.10 | -0.63% | 59,293 |
| Oct 2, 2025 | 78.00 | 79.50 | 78.00 | 79.20 | 78.59 | 2.19% | 107,377 |
| Oct 1, 2025 | 79.00 | 79.00 | 77.00 | 77.50 | 76.91 | -1.65% | 121,500 |
| Sep 30, 2025 | 78.00 | 79.00 | 77.70 | 78.80 | 78.20 | 1.03% | 178,002 |
| Sep 26, 2025 | 78.10 | 78.80 | 77.00 | 78.00 | 77.40 | -0.13% | 71,070 |
| Sep 25, 2025 | 76.40 | 78.30 | 76.30 | 78.10 | 77.50 | 1.69% | 256,766 |
| Sep 24, 2025 | 76.90 | 76.90 | 76.00 | 76.80 | 76.21 | -0.13% | 26,052 |
| Sep 23, 2025 | 76.80 | 76.90 | 76.30 | 76.90 | 76.31 | 1.18% | 20,851 |