TMY Technology Inc. (TPEX:7812)
Taiwan · Delayed Price · Currency is TWD 73.70
-0.70 (-0.94%)
At close: Sep 19, 2025
TMY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 74.50 | 77.10 | 73.30 | 73.70 | 73.70 | -0.94% | 50,916 |
| Sep 18, 2025 | 75.10 | 76.90 | 73.30 | 74.40 | 74.40 | -1.06% | 91,038 |
| Sep 17, 2025 | 75.80 | 76.30 | 73.90 | 75.20 | 75.20 | -0.92% | 73,810 |
| Sep 16, 2025 | 75.00 | 76.50 | 73.80 | 75.90 | 75.90 | 1.88% | 55,977 |
| Sep 15, 2025 | 74.70 | 76.60 | 73.70 | 74.50 | 74.50 | -0.27% | 69,478 |
| Sep 12, 2025 | 75.00 | 75.60 | 74.00 | 74.70 | 74.70 | 0.27% | 60,021 |
| Sep 11, 2025 | 74.20 | 75.00 | 73.70 | 74.50 | 74.50 | -0.13% | 60,733 |
| Sep 10, 2025 | 75.00 | 75.30 | 73.80 | 74.60 | 74.60 | -0.53% | 65,526 |
| Sep 9, 2025 | 74.90 | 75.00 | 74.00 | 75.00 | 75.00 | 0.13% | 82,569 |
| Sep 8, 2025 | 74.80 | 75.20 | 74.00 | 74.90 | 74.90 | 0.13% | 104,833 |
| Sep 5, 2025 | 75.30 | 75.30 | 73.70 | 74.80 | 74.80 | 0.40% | 51,731 |
| Sep 4, 2025 | 73.90 | 77.20 | 73.70 | 74.50 | 74.50 | 0.95% | 91,310 |
| Sep 3, 2025 | 75.90 | 75.90 | 72.50 | 73.80 | 73.80 | -2.77% | 211,812 |
| Sep 2, 2025 | 76.50 | 76.50 | 72.70 | 75.90 | 75.90 | 1.34% | 140,960 |
| Sep 1, 2025 | 78.50 | 78.50 | 74.90 | 74.90 | 74.90 | -4.95% | 52,955 |
| Aug 29, 2025 | 75.00 | 78.80 | 74.30 | 78.80 | 78.80 | 5.07% | 71,825 |
| Aug 28, 2025 | 77.00 | 77.00 | 73.90 | 75.00 | 75.00 | -2.85% | 125,853 |
| Aug 27, 2025 | 75.90 | 78.80 | 73.50 | 77.20 | 77.20 | 2.93% | 107,985 |
| Aug 26, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 38,565 |
| Aug 25, 2025 | 76.30 | 76.90 | 74.10 | 76.00 | 76.00 | - | 37,736 |
| Aug 22, 2025 | 75.50 | 76.30 | 74.70 | 76.00 | 76.00 | -0.65% | 19,798 |
| Aug 21, 2025 | 77.00 | 78.00 | 75.60 | 76.50 | 76.50 | -1.03% | 34,741 |
| Aug 20, 2025 | 78.70 | 78.70 | 74.70 | 77.30 | 77.30 | -2.03% | 28,120 |
| Aug 19, 2025 | 80.00 | 80.30 | 77.10 | 78.90 | 78.90 | -1.74% | 81,123 |
| Aug 18, 2025 | 73.50 | 80.30 | 72.70 | 80.30 | 80.30 | 8.81% | 148,991 |
| Aug 15, 2025 | 74.00 | 74.00 | 71.70 | 73.80 | 73.80 | -0.27% | 30,350 |
| Aug 14, 2025 | 74.40 | 74.40 | 73.10 | 74.00 | 74.00 | -0.54% | 29,900 |
| Aug 13, 2025 | 76.20 | 76.20 | 73.20 | 74.40 | 74.40 | -2.36% | 60,546 |
| Aug 12, 2025 | 76.00 | 76.30 | 73.30 | 76.20 | 76.20 | 2.28% | 32,654 |
| Aug 11, 2025 | 73.10 | 74.60 | 73.10 | 74.50 | 74.50 | 1.09% | 38,721 |
| Aug 8, 2025 | 74.40 | 74.40 | 73.10 | 73.70 | 73.70 | -0.41% | 32,247 |
| Aug 7, 2025 | 75.30 | 75.30 | 73.10 | 74.00 | 74.00 | -1.73% | 67,465 |
| Aug 6, 2025 | 74.70 | 78.50 | 73.50 | 75.30 | 75.30 | -0.13% | 94,436 |
| Aug 5, 2025 | 74.90 | 75.50 | 74.40 | 75.40 | 75.40 | 1.89% | 45,013 |
| Aug 4, 2025 | 73.00 | 75.10 | 73.00 | 74.00 | 74.00 | 0.54% | 44,960 |
| Aug 1, 2025 | 75.30 | 75.30 | 73.30 | 73.60 | 73.60 | -1.47% | 33,606 |
| Jul 31, 2025 | 75.00 | 76.80 | 73.80 | 74.70 | 74.70 | -0.53% | 33,545 |
| Jul 30, 2025 | 75.80 | 76.00 | 73.80 | 75.10 | 75.10 | -0.66% | 34,508 |
| Jul 29, 2025 | 76.80 | 77.10 | 74.50 | 75.60 | 75.60 | -0.79% | 76,187 |
| Jul 28, 2025 | 77.00 | 77.70 | 75.80 | 76.20 | 76.20 | -1.04% | 22,645 |
| Jul 25, 2025 | 76.80 | 78.20 | 75.80 | 77.00 | 77.00 | -1.03% | 43,950 |
| Jul 24, 2025 | 77.80 | 78.30 | 76.10 | 77.80 | 77.80 | - | 39,404 |
| Jul 23, 2025 | 78.00 | 78.50 | 76.20 | 77.80 | 77.80 | 0.65% | 8,831 |
| Jul 22, 2025 | 77.10 | 78.40 | 76.90 | 77.30 | 77.30 | -1.02% | 33,483 |
| Jul 21, 2025 | 78.00 | 78.90 | 77.10 | 78.10 | 78.10 | 0.13% | 102,192 |
| Jul 18, 2025 | 77.30 | 79.00 | 77.20 | 78.00 | 78.00 | -0.26% | 19,168 |
| Jul 17, 2025 | 78.20 | 78.90 | 77.30 | 78.20 | 78.20 | -1.76% | 57,889 |
| Jul 16, 2025 | 79.70 | 80.30 | 76.40 | 79.60 | 79.60 | -1.00% | 165,759 |
| Jul 15, 2025 | 78.80 | 80.80 | 78.80 | 80.40 | 80.40 | 0.12% | 110,726 |
| Jul 14, 2025 | 77.20 | 80.50 | 76.50 | 80.30 | 80.30 | 4.02% | 142,325 |