Techzone Technology Materials Co., Ltd. (TPEX:6947)
Taiwan · Delayed Price · Currency is TWD 75.20
+1.60 (2.17%)
Aug 12, 2025, 1:51 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 74.10 | 74.30 | 73.20 | 74.30 | 74.30 | 0.95% | 72,962 |
| Aug 11, 2025 | 73.20 | 74.10 | 73.00 | 73.60 | 73.60 | 0.27% | 71,053 |
| Aug 8, 2025 | 74.00 | 74.00 | 73.00 | 73.40 | 73.40 | -0.14% | 47,600 |
| Aug 7, 2025 | 74.20 | 74.30 | 73.40 | 73.50 | 73.50 | 0.14% | 32,537 |
| Aug 6, 2025 | 73.00 | 74.00 | 72.90 | 73.40 | 73.40 | -0.54% | 29,067 |
| Aug 5, 2025 | 73.00 | 73.80 | 72.60 | 73.80 | 73.80 | 1.37% | 50,050 |
| Aug 4, 2025 | 72.40 | 72.80 | 72.10 | 72.80 | 72.80 | 0.55% | 46,050 |
| Aug 1, 2025 | 72.00 | 72.40 | 71.80 | 72.40 | 72.40 | - | 35,880 |
| Jul 31, 2025 | 72.10 | 72.50 | 72.00 | 72.40 | 72.40 | 0.56% | 33,755 |
| Jul 30, 2025 | 72.40 | 72.50 | 72.00 | 72.00 | 72.00 | - | 15,306 |
| Jul 29, 2025 | 72.60 | 72.60 | 71.10 | 72.00 | 72.00 | -1.10% | 54,396 |
| Jul 28, 2025 | 73.50 | 73.50 | 72.50 | 72.80 | 72.80 | -0.95% | 42,100 |
| Jul 25, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 0.68% | 21,655 |
| Jul 24, 2025 | 72.20 | 73.30 | 72.20 | 73.00 | 73.00 | 1.25% | 30,300 |
| Jul 23, 2025 | 72.30 | 72.30 | 72.00 | 72.10 | 72.10 | 0.28% | 14,100 |
| Jul 22, 2025 | 72.40 | 72.40 | 71.20 | 71.90 | 71.90 | -0.96% | 147,300 |
| Jul 21, 2025 | 72.50 | 72.80 | 72.00 | 72.60 | 72.60 | -0.55% | 29,400 |
| Jul 18, 2025 | 72.50 | 73.00 | 72.30 | 73.00 | 73.00 | 0.27% | 26,001 |
| Jul 17, 2025 | 72.30 | 72.80 | 72.10 | 72.80 | 72.80 | -0.14% | 18,075 |
| Jul 16, 2025 | 73.70 | 73.80 | 72.70 | 72.90 | 72.90 | -1.49% | 75,610 |
| Jul 15, 2025 | 71.80 | 74.00 | 71.80 | 74.00 | 74.00 | 2.07% | 37,038 |
| Jul 14, 2025 | 70.80 | 72.90 | 70.50 | 72.50 | 72.50 | 2.84% | 94,870 |
| Jul 11, 2025 | 72.10 | 72.20 | 70.10 | 70.50 | 70.50 | -2.49% | 297,770 |
| Jul 10, 2025 | 73.00 | 73.00 | 72.00 | 72.30 | 72.30 | -0.96% | 68,020 |
| Jul 9, 2025 | 73.20 | 73.40 | 72.30 | 73.00 | 73.00 | -0.41% | 79,502 |
| Jul 8, 2025 | 73.50 | 73.90 | 73.30 | 73.30 | 73.30 | -0.68% | 13,528 |
| Jul 7, 2025 | 74.00 | 74.20 | 73.50 | 73.80 | 73.80 | -0.27% | 142,105 |
| Jul 4, 2025 | 74.30 | 74.30 | 73.90 | 74.00 | 74.00 | -0.13% | 34,310 |
| Jul 3, 2025 | 74.20 | 74.40 | 73.90 | 74.10 | 74.10 | -0.27% | 88,507 |
| Jul 2, 2025 | 74.00 | 74.30 | 73.80 | 74.30 | 74.30 | 0.41% | 42,600 |
| Jul 1, 2025 | 74.60 | 74.90 | 73.50 | 74.00 | 74.00 | -0.94% | 70,059 |
| Jun 30, 2025 | 75.00 | 75.40 | 74.10 | 74.70 | 74.70 | -0.93% | 64,082 |
| Jun 27, 2025 | 74.00 | 75.40 | 74.00 | 75.40 | 75.40 | 2.17% | 253,772 |
| Jun 26, 2025 | 74.20 | 74.20 | 73.50 | 73.80 | 73.80 | -0.54% | 154,500 |
| Jun 25, 2025 | 73.80 | 74.20 | 73.80 | 74.20 | 74.20 | 0.41% | 67,605 |
| Jun 24, 2025 | 74.30 | 74.50 | 73.40 | 73.90 | 73.90 | -0.14% | 186,010 |
| Jun 23, 2025 | 75.00 | 75.00 | 73.90 | 74.00 | 74.00 | -1.33% | 225,060 |
| Jun 20, 2025 | 76.70 | 76.70 | 75.00 | 75.00 | 75.00 | -1.96% | 122,940 |
| Jun 19, 2025 | 76.90 | 77.00 | 75.50 | 76.50 | 76.50 | 0.13% | 84,505 |
| Jun 18, 2025 | 76.60 | 76.90 | 76.00 | 76.40 | 76.40 | -0.65% | 113,973 |
| Jun 17, 2025 | 77.50 | 77.90 | 76.70 | 76.90 | 76.90 | -1.03% | 109,841 |
| Jun 16, 2025 | 77.90 | 78.20 | 77.40 | 77.70 | 77.70 | -0.26% | 40,059 |
| Jun 13, 2025 | 77.90 | 78.40 | 77.80 | 77.90 | 77.90 | -1.27% | 30,572 |
| Jun 12, 2025 | 79.20 | 79.20 | 77.70 | 78.90 | 78.90 | -1.13% | 106,486 |
| Jun 11, 2025 | 78.20 | 80.50 | 78.00 | 79.80 | 79.80 | 1.01% | 316,716 |
| Jun 10, 2025 | 77.60 | 79.00 | 77.00 | 79.00 | 79.00 | 1.80% | 106,253 |
| Jun 9, 2025 | 77.80 | 77.80 | 77.30 | 77.60 | 77.60 | 0.13% | 101,621 |
| Jun 6, 2025 | 78.10 | 78.10 | 77.30 | 77.50 | 77.50 | -0.39% | 82,027 |
| Jun 5, 2025 | 78.20 | 78.20 | 77.70 | 77.80 | 77.80 | -0.26% | 72,613 |
| Jun 4, 2025 | 78.30 | 78.40 | 77.70 | 78.00 | 78.00 | -0.38% | 33,217 |