Texture Maker Enterprise Co., Ltd (TPEX:6963)
Taiwan · Delayed Price · Currency is TWD 27.60
-1.10 (-3.83%)
Apr 2, 2026, 1:29 PM CST
Texture Maker Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.50 | 28.50 | 27.60 | 27.70 | 27.70 | -3.48% | 2,400 |
| Apr 1, 2026 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.69% | 132 |
| Mar 31, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 1,000 |
| Mar 25, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.85% | 3,000 |
| Mar 23, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -1.40% | 4,000 |
| Mar 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 1,000 |
| Mar 10, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 60 |
| Mar 6, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | 8 |
| Mar 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1,000 |
| Mar 3, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.23% | 240 |
| Mar 2, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 100 |
| Feb 25, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.17% | 30 |
| Feb 24, 2026 | 29.45 | 29.45 | 28.90 | 29.40 | 29.40 | -0.17% | 619 |
| Feb 23, 2026 | 30.25 | 30.25 | 29.00 | 29.45 | 29.45 | -2.64% | 5,085 |
| Feb 10, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 228 |
| Feb 9, 2026 | 29.00 | 30.25 | 29.00 | 30.25 | 30.25 | - | 291 |
| Feb 6, 2026 | 29.00 | 30.25 | 29.00 | 30.25 | 30.25 | 4.31% | 803 |
| Feb 5, 2026 | 30.25 | 30.25 | 29.00 | 29.00 | 29.00 | -4.13% | 1,150 |
| Feb 4, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 4.31% | 1,000 |
| Feb 3, 2026 | 30.30 | 30.30 | 29.00 | 29.00 | 29.00 | -4.45% | 2,220 |
| Feb 2, 2026 | 30.30 | 30.40 | 30.05 | 30.35 | 30.35 | -0.33% | 7,000 |
| Jan 30, 2026 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | -0.16% | 1,030 |
| Jan 29, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | -3.33% | 8,033 |
| Jan 27, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.16% | 30 |
| Jan 26, 2026 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | -1.56% | 4,064 |
| Jan 23, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 2,000 |
| Jan 22, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 30 |
| Jan 21, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.31% | 1 |
| Jan 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 30 |
| Jan 16, 2026 | 31.55 | 32.00 | 31.45 | 32.00 | 32.00 | -2.44% | 11,772 |
| Jan 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 30 |
| Jan 14, 2026 | 31.60 | 32.80 | 31.55 | 32.80 | 32.80 | -0.30% | 1,833 |
| Jan 13, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 1 |
| Jan 8, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 30 |
| Jan 6, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.30% | 1,000 |
| Dec 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 16 |
| Dec 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.29% | 10 |
| Dec 23, 2025 | 31.60 | 31.95 | 31.60 | 31.95 | 31.95 | -3.18% | 1,001 |
| Dec 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.45% | 16 |
| Dec 5, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - | 106 |
| Dec 3, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.15% | 56 |
| Dec 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 10 |
| Nov 28, 2025 | 32.50 | 33.20 | 32.50 | 33.20 | 33.20 | 3.75% | 1,041 |
| Nov 27, 2025 | 32.00 | 33.20 | 32.00 | 32.00 | 32.00 | -3.61% | 2,226 |
| Nov 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.75% | 25 |
| Nov 25, 2025 | 32.00 | 33.20 | 32.00 | 32.00 | 32.00 | -4.19% | 65 |
| Nov 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.37% | 130 |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,408 |
| Nov 19, 2025 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | -0.31% | 5,000 |
| Nov 18, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -3.89% | 2,000 |