Techzone Technology Materials Co., Ltd. (TPEX:6947)
Taiwan · Delayed Price · Currency is TWD 76.90
+0.20 (0.26%)
Sep 19, 2025, 11:27 AM CST
TPEX:6947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 76.80 | 77.00 | 75.00 | 76.00 | 76.00 | -0.91% | 57,678 |
| Sep 18, 2025 | 77.30 | 77.30 | 76.20 | 76.70 | 76.70 | -0.78% | 28,785 |
| Sep 17, 2025 | 77.20 | 77.30 | 76.40 | 77.30 | 77.30 | 0.13% | 20,416 |
| Sep 16, 2025 | 77.30 | 77.50 | 76.60 | 77.20 | 77.20 | -0.13% | 48,271 |
| Sep 15, 2025 | 77.90 | 77.90 | 77.00 | 77.30 | 77.30 | -0.77% | 64,546 |
| Sep 12, 2025 | 77.80 | 77.90 | 76.40 | 77.90 | 77.90 | 0.13% | 58,814 |
| Sep 11, 2025 | 78.00 | 78.50 | 77.00 | 77.80 | 77.80 | -0.89% | 130,771 |
| Sep 10, 2025 | 79.00 | 79.00 | 77.20 | 78.50 | 78.50 | -0.63% | 108,779 |
| Sep 9, 2025 | 79.50 | 80.30 | 78.00 | 79.00 | 79.00 | -1.25% | 158,535 |
| Sep 8, 2025 | 74.90 | 80.40 | 74.90 | 80.00 | 80.00 | 6.81% | 403,127 |
| Sep 5, 2025 | 74.20 | 75.50 | 74.20 | 74.90 | 74.90 | 0.94% | 118,741 |
| Sep 4, 2025 | 74.60 | 74.60 | 73.50 | 74.20 | 74.20 | -0.67% | 88,076 |
| Sep 3, 2025 | 74.50 | 74.70 | 74.00 | 74.70 | 74.70 | -0.13% | 48,590 |
| Sep 2, 2025 | 74.10 | 75.10 | 74.10 | 74.80 | 74.80 | -0.13% | 83,631 |
| Sep 1, 2025 | 74.30 | 74.90 | 74.00 | 74.90 | 74.90 | - | 43,728 |
| Aug 29, 2025 | 74.80 | 75.00 | 74.30 | 74.90 | 74.90 | 0.81% | 59,003 |
| Aug 28, 2025 | 74.80 | 75.00 | 74.00 | 74.30 | 74.30 | - | 45,720 |
| Aug 27, 2025 | 74.80 | 74.80 | 73.90 | 74.30 | 74.30 | -0.67% | 43,322 |
| Aug 26, 2025 | 74.60 | 74.80 | 74.00 | 74.80 | 74.80 | -0.40% | 21,220 |
| Aug 25, 2025 | 74.20 | 75.50 | 74.20 | 75.10 | 75.10 | 0.13% | 159,369 |
| Aug 22, 2025 | 75.00 | 75.10 | 74.20 | 75.00 | 75.00 | - | 86,432 |
| Aug 21, 2025 | 75.30 | 75.50 | 74.20 | 75.00 | 75.00 | 0.13% | 107,491 |
| Aug 20, 2025 | 75.20 | 75.70 | 74.90 | 74.90 | 74.90 | -1.06% | 63,100 |
| Aug 19, 2025 | 75.30 | 75.80 | 75.00 | 75.70 | 75.70 | 0.80% | 42,790 |
| Aug 18, 2025 | 75.00 | 75.40 | 74.70 | 75.10 | 75.10 | 0.81% | 30,005 |
| Aug 15, 2025 | 75.20 | 75.20 | 74.50 | 74.50 | 74.50 | -0.40% | 129,595 |
| Aug 14, 2025 | 75.80 | 75.80 | 74.00 | 74.80 | 74.80 | -0.27% | 137,241 |
| Aug 13, 2025 | 74.30 | 76.00 | 74.20 | 75.00 | 75.00 | -0.53% | 244,251 |
| Aug 12, 2025 | 74.10 | 75.50 | 73.20 | 75.40 | 75.40 | 2.45% | 168,219 |
| 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 |