Texture Maker Enterprise Co., Ltd (TPEX:6963)
Taiwan · Delayed Price · Currency is TWD 27.10
-1.20 (-4.24%)
Aug 14, 2026, 11:39 AM CST
Texture Maker Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | - | -4.24% | 3,000 |
| Aug 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 2,000 |
| Aug 12, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 221 |
| Aug 10, 2026 | 28.30 | 28.30 | 27.90 | 28.30 | 28.30 | 0.35% | 8,000 |
| Aug 7, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | 4.06% | 28,785 |
| Aug 6, 2026 | 28.30 | 28.30 | 27.10 | 27.10 | 27.10 | -1.99% | 10,100 |
| Aug 5, 2026 | 27.60 | 27.65 | 27.40 | 27.65 | 27.65 | 2.03% | 9,000 |
| Aug 4, 2026 | 26.50 | 27.10 | 26.50 | 27.10 | 27.10 | 2.26% | 20,019 |
| Aug 3, 2026 | 26.80 | 26.90 | 26.50 | 26.50 | 26.50 | 0.38% | 7,000 |
| Jul 31, 2026 | 25.75 | 26.60 | 25.75 | 26.40 | 26.40 | 3.33% | 26,000 |
| Jul 30, 2026 | 23.50 | 25.55 | 23.50 | 25.55 | 25.55 | 8.72% | 23,141 |
| Jul 29, 2026 | 25.20 | 26.00 | 23.20 | 23.50 | 23.50 | -6.75% | 43,125 |
| Jul 28, 2026 | 25.20 | 26.50 | 25.20 | 25.20 | 25.20 | -3.08% | 10,614 |
| Jul 27, 2026 | 25.40 | 26.40 | 25.20 | 26.00 | 26.00 | -1.89% | 12,004 |
| Jul 24, 2026 | 25.60 | 26.50 | 25.60 | 26.50 | 26.50 | 3.52% | 6,004 |
| Jul 23, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 1.99% | 7,000 |
| Jul 22, 2026 | 25.50 | 25.60 | 25.10 | 25.10 | 25.10 | - | 7,592 |
| Jul 21, 2026 | 25.10 | 25.25 | 25.10 | 25.10 | 25.10 | - | 10,000 |
| Jul 20, 2026 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 0.40% | 7,000 |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 1,000 |
| Jul 15, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.75% | 1,050 |
| Jul 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3,000 |
| Jul 13, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -3.23% | 9 |
| Jul 9, 2026 | 24.80 | 24.80 | 24.75 | 24.80 | 24.80 | 0.20% | 2,139 |
| Jul 8, 2026 | 24.85 | 25.00 | 24.70 | 24.75 | 24.75 | -4.81% | 21,044 |
| Jul 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% | 1,250 |
| Jul 3, 2026 | 26.15 | 26.15 | 26.00 | 26.05 | 26.05 | -0.38% | 2,329 |
| Jul 2, 2026 | 27.30 | 27.30 | 26.05 | 26.15 | 26.15 | -4.21% | 8,141 |
| Jun 30, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.18% | 4 |
| Jun 26, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 1,000 |
| Jun 25, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.55% | 4 |
| Jun 18, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% | 10 |
| Jun 17, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 4 |
| Jun 16, 2026 | 27.00 | 27.35 | 27.00 | 27.35 | 27.35 | - | 1,004 |
| Jun 15, 2026 | 26.30 | 27.35 | 26.30 | 27.35 | 27.35 | 3.80% | 14 |
| Jun 12, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 66 |
| Jun 11, 2026 | 27.70 | 27.70 | 26.35 | 26.35 | 26.35 | -0.19% | 14 |
| Jun 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.83% | 1,004 |
| Jun 9, 2026 | 26.50 | 27.75 | 26.50 | 27.45 | 27.45 | -1.26% | 2,004 |
| Jun 8, 2026 | 26.50 | 27.80 | 26.50 | 27.80 | 27.80 | - | 142 |
| Jun 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.91% | 10 |
| Jun 4, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -4.68% | 4 |
| Jun 3, 2026 | 26.50 | 27.80 | 26.50 | 27.80 | 27.80 | 4.91% | 142 |
| Jun 2, 2026 | 27.20 | 27.20 | 26.50 | 26.50 | 26.50 | -2.21% | 3,008 |
| Jun 1, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 2,014 |
| May 29, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 4 |
| May 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 4 |
| May 27, 2026 | 25.80 | 27.10 | 25.80 | 27.10 | 27.10 | 5.04% | 457 |
| May 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 6 |
| May 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1,004 |