Texture Maker Enterprise Co., Ltd (TPEX:6963)
Taiwan · Delayed Price · Currency is TWD 25.95
-0.15 (-0.57%)
Oct 8, 2026, 1:08 PM CST
Texture Maker Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.85 | 25.95 | 24.70 | 25.95 | 25.95 | -0.57% | 3,086 |
| Oct 2, 2026 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | -2.25% | 1,831 |
| Sep 17, 2026 | 25.10 | 26.70 | 25.10 | 26.70 | 26.70 | 6.37% | 42,314 |
| Sep 16, 2026 | 25.10 | 25.10 | 25.00 | 25.10 | 25.10 | - | 16,000 |
| Sep 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 9,000 |
| Sep 14, 2026 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | - | 11,000 |
| Sep 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.45% | 10,000 |
| Sep 10, 2026 | 25.10 | 25.10 | 24.50 | 24.50 | 24.50 | -2.39% | 17,100 |
| Sep 9, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.40% | 7,000 |
| Sep 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 1,000 |
| Sep 7, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 3.55% | 2,000 |
| Sep 4, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | 5 |
| Sep 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5 |
| Sep 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5 |
| Sep 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.38% | 5 |
| Aug 31, 2026 | 24.00 | 25.10 | 24.00 | 25.10 | 25.10 | 2.66% | 6,005 |
| Aug 28, 2026 | 23.75 | 25.00 | 23.75 | 24.45 | 24.45 | -1.81% | 9,230 |
| Aug 27, 2026 | 25.00 | 25.00 | 23.75 | 24.90 | 24.90 | 0.04% | 7,848 |
| Aug 26, 2026 | 24.99 | 25.08 | 24.99 | 25.08 | 24.89 | 0.37% | 4,607 |
| Aug 25, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | 2.66% | 384 |
| Aug 24, 2026 | 23.92 | 24.34 | 23.92 | 24.34 | 24.16 | -2.59% | 5,407 |
| Aug 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | 3.45% | 21 |
| Aug 20, 2026 | 24.20 | 24.20 | 24.15 | 24.15 | 23.97 | -0.19% | 2,165 |
| Aug 19, 2026 | 25.36 | 25.36 | 24.20 | 24.20 | 24.02 | -4.21% | 1,082 |
| Aug 17, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.07 | 0.74% | 14 |
| Aug 14, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.89 | -4.24% | 3,241 |
| Aug 13, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.99 | - | 2,161 |
| Aug 12, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.99 | - | 238 |
| Aug 10, 2026 | 26.19 | 26.19 | 25.82 | 26.19 | 25.99 | 0.35% | 8,645 |
| Aug 7, 2026 | 26.10 | 26.10 | 25.91 | 26.10 | 25.90 | 4.06% | 31,106 |
| Aug 6, 2026 | 26.19 | 26.19 | 25.08 | 25.08 | 24.89 | -1.99% | 10,914 |
| Aug 5, 2026 | 25.54 | 25.59 | 25.36 | 25.59 | 25.40 | 2.03% | 9,725 |
| Aug 4, 2026 | 24.52 | 25.08 | 24.52 | 25.08 | 24.89 | 2.26% | 21,633 |
| Aug 3, 2026 | 24.80 | 24.89 | 24.52 | 24.52 | 24.34 | 0.38% | 7,564 |
| Jul 31, 2026 | 23.83 | 24.62 | 23.83 | 24.43 | 24.25 | 3.33% | 28,096 |
| Jul 30, 2026 | 21.75 | 23.64 | 21.75 | 23.64 | 23.47 | 8.72% | 25,007 |
| Jul 29, 2026 | 23.32 | 24.06 | 21.47 | 21.75 | 21.58 | -6.75% | 46,602 |
| Jul 28, 2026 | 23.32 | 24.52 | 23.32 | 23.32 | 23.15 | -3.08% | 11,469 |
| Jul 27, 2026 | 23.51 | 24.43 | 23.32 | 24.06 | 23.88 | -1.89% | 12,971 |
| Jul 24, 2026 | 23.69 | 24.52 | 23.69 | 24.52 | 24.34 | 3.52% | 6,488 |
| Jul 23, 2026 | 24.06 | 24.06 | 23.69 | 23.69 | 23.51 | 1.99% | 7,564 |
| Jul 22, 2026 | 23.60 | 23.69 | 23.23 | 23.23 | 23.05 | - | 8,204 |
| Jul 21, 2026 | 23.23 | 23.37 | 23.23 | 23.23 | 23.05 | - | 10,806 |
| Jul 20, 2026 | 23.18 | 23.23 | 23.18 | 23.23 | 23.05 | 0.40% | 7,564 |
| Jul 17, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 22.96 | 0.40% | 1,080 |
| Jul 15, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.87 | 3.75% | 1,134 |
| Jul 14, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.04 | - | 3,241 |
| Jul 13, 2026 | 22.95 | 22.95 | 22.21 | 22.21 | 22.04 | -3.23% | 9 |
| Jul 9, 2026 | 22.95 | 22.95 | 22.90 | 22.95 | 22.78 | 0.20% | 2,311 |
| Jul 8, 2026 | 23.00 | 23.13 | 22.86 | 22.90 | 22.73 | -4.81% | 22,740 |