Techzone Technology Materials Co., Ltd. (TPEX:6947)
Taiwan · Delayed Price · Currency is TWD 79.70
+0.80 (1.01%)
May 29, 2026, 1:40 PM CST
TPEX:6947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 80.00 | 81.00 | 78.80 | 79.50 | 79.50 | 0.76% | 337,751 |
| May 28, 2026 | 80.50 | 80.50 | 78.90 | 78.90 | 78.90 | -1.99% | 70,245 |
| May 27, 2026 | 80.30 | 80.90 | 78.50 | 80.50 | 80.50 | 1.13% | 336,467 |
| May 26, 2026 | 80.90 | 81.20 | 79.20 | 79.60 | 79.60 | -1.61% | 426,937 |
| May 25, 2026 | 80.00 | 81.30 | 78.30 | 80.90 | 80.90 | 1.51% | 379,775 |
| May 22, 2026 | 79.40 | 81.50 | 78.50 | 79.70 | 79.70 | 0.13% | 348,723 |
| May 21, 2026 | 77.10 | 81.90 | 76.90 | 79.60 | 79.60 | 3.24% | 346,304 |
| May 20, 2026 | 78.00 | 78.00 | 75.80 | 77.10 | 77.10 | -0.64% | 115,259 |
| May 19, 2026 | 78.50 | 78.50 | 76.00 | 77.60 | 77.60 | -0.89% | 142,525 |
| May 18, 2026 | 78.40 | 78.50 | 77.40 | 78.30 | 78.30 | -0.38% | 108,391 |
| May 15, 2026 | 78.80 | 78.80 | 77.50 | 78.60 | 78.60 | - | 169,207 |
| May 14, 2026 | 78.80 | 79.10 | 77.90 | 78.60 | 78.60 | -0.51% | 100,929 |
| May 13, 2026 | 78.90 | 79.10 | 77.70 | 79.00 | 79.00 | - | 366,779 |
| May 12, 2026 | 79.00 | 79.20 | 76.70 | 79.00 | 79.00 | 1.15% | 294,806 |
| May 11, 2026 | 79.30 | 79.30 | 77.30 | 78.10 | 78.10 | -1.51% | 287,517 |
| May 8, 2026 | 79.40 | 79.80 | 78.30 | 79.30 | 79.30 | 0.13% | 35,890 |
| May 7, 2026 | 79.30 | 79.40 | 78.30 | 79.20 | 79.20 | -0.13% | 59,452 |
| May 6, 2026 | 79.20 | 80.30 | 78.10 | 79.30 | 79.30 | -0.75% | 253,656 |
| May 5, 2026 | 80.00 | 80.50 | 79.50 | 79.90 | 79.90 | -0.99% | 99,577 |
| May 4, 2026 | 80.30 | 80.70 | 79.50 | 80.70 | 80.70 | 1.13% | 216,240 |
| Apr 30, 2026 | 79.60 | 80.00 | 79.10 | 79.80 | 79.80 | - | 35,495 |
| Apr 29, 2026 | 79.00 | 80.00 | 79.00 | 79.80 | 79.80 | 0.76% | 52,231 |
| Apr 28, 2026 | 78.70 | 80.00 | 78.60 | 79.20 | 79.20 | 0.13% | 71,498 |
| Apr 27, 2026 | 79.10 | 79.50 | 78.00 | 79.10 | 79.10 | -0.50% | 74,920 |
| Apr 24, 2026 | 79.90 | 79.90 | 78.90 | 79.50 | 79.50 | -0.63% | 68,411 |
| Apr 23, 2026 | 81.90 | 81.90 | 78.70 | 80.00 | 80.00 | -2.32% | 129,323 |
| Apr 22, 2026 | 81.90 | 82.20 | 80.00 | 81.90 | 81.90 | - | 123,381 |
| Apr 21, 2026 | 81.70 | 82.20 | 81.20 | 81.90 | 81.90 | 0.37% | 93,398 |
| Apr 20, 2026 | 80.70 | 83.00 | 80.30 | 81.60 | 81.60 | 0.99% | 308,651 |
| Apr 17, 2026 | 81.00 | 82.60 | 79.70 | 80.80 | 80.80 | 0.50% | 118,741 |
| Apr 16, 2026 | 80.80 | 81.10 | 79.70 | 80.40 | 80.40 | -0.25% | 267,169 |
| Apr 15, 2026 | 80.90 | 81.20 | 80.00 | 80.60 | 80.60 | -0.37% | 254,891 |
| Apr 14, 2026 | 80.30 | 81.30 | 79.00 | 80.90 | 80.90 | 0.75% | 350,652 |
| Apr 13, 2026 | 80.20 | 80.40 | 79.00 | 80.30 | 80.30 | 0.25% | 158,787 |
| Apr 10, 2026 | 76.30 | 80.20 | 76.30 | 80.10 | 80.10 | 5.12% | 335,967 |
| Apr 9, 2026 | 76.50 | 77.10 | 75.60 | 76.20 | 76.20 | - | 150,145 |
| Apr 8, 2026 | 76.50 | 77.30 | 75.80 | 76.20 | 76.20 | -1.55% | 108,916 |
| Apr 7, 2026 | 77.50 | 77.50 | 76.20 | 77.40 | 77.40 | 0.52% | 129,806 |
| Apr 2, 2026 | 78.30 | 78.30 | 76.60 | 77.00 | 77.00 | -1.66% | 47,737 |
| Apr 1, 2026 | 77.10 | 78.50 | 77.10 | 78.30 | 78.30 | - | 77,011 |
| Mar 31, 2026 | 77.20 | 78.80 | 75.70 | 78.30 | 78.30 | -0.13% | 107,895 |
| Mar 30, 2026 | 77.30 | 78.90 | 77.00 | 78.40 | 78.40 | 0.26% | 111,405 |
| Mar 27, 2026 | 76.10 | 78.20 | 75.30 | 78.20 | 78.20 | 0.39% | 40,269 |
| Mar 26, 2026 | 77.00 | 77.90 | 76.00 | 77.90 | 77.90 | 1.43% | 78,465 |
| Mar 25, 2026 | 76.00 | 78.40 | 75.70 | 76.80 | 76.80 | -0.13% | 210,054 |
| Mar 24, 2026 | 76.90 | 77.00 | 75.70 | 76.90 | 76.90 | 1.05% | 165,328 |
| Mar 23, 2026 | 76.90 | 77.90 | 76.00 | 76.10 | 76.10 | -2.31% | 58,743 |
| Mar 20, 2026 | 77.50 | 78.40 | 76.20 | 77.90 | 77.90 | -0.64% | 111,197 |
| Mar 19, 2026 | 78.00 | 78.90 | 77.50 | 78.40 | 78.40 | -0.25% | 59,653 |
| Mar 18, 2026 | 79.50 | 79.50 | 77.60 | 78.60 | 78.60 | -1.13% | 71,093 |