TMY Technology Inc. (TPEX:7812)
Taiwan · Delayed Price · Currency is TWD 78.30
-4.10 (-4.98%)
At close: Dec 31, 2025
TMY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 82.40 | 82.40 | 77.00 | 78.30 | 78.30 | -4.98% | 455,985 |
| Dec 30, 2025 | 81.90 | 83.90 | 79.00 | 82.40 | 82.40 | 0.61% | 301,954 |
| Dec 29, 2025 | 77.90 | 81.90 | 76.90 | 81.90 | 81.90 | 5.13% | 169,628 |
| Dec 26, 2025 | 78.80 | 79.30 | 76.50 | 77.90 | 77.90 | -1.14% | 44,698 |
| Dec 24, 2025 | 77.90 | 78.90 | 75.10 | 78.80 | 78.80 | 1.16% | 54,754 |
| Dec 23, 2025 | 75.10 | 77.90 | 75.00 | 77.90 | 77.90 | - | 47,653 |
| Dec 22, 2025 | 76.90 | 78.30 | 75.10 | 77.90 | 77.90 | 0.78% | 39,056 |
| Dec 19, 2025 | 77.90 | 78.20 | 77.00 | 77.30 | 77.30 | -0.77% | 46,005 |
| Dec 18, 2025 | 78.80 | 78.80 | 75.10 | 77.90 | 77.90 | -1.14% | 25,612 |
| Dec 17, 2025 | 78.00 | 78.90 | 75.10 | 78.80 | 78.80 | -0.76% | 78,420 |
| Dec 16, 2025 | 78.00 | 79.40 | 76.00 | 79.40 | 79.40 | -0.75% | 68,295 |
| Dec 15, 2025 | 83.00 | 83.00 | 77.50 | 80.00 | 80.00 | -0.12% | 53,019 |
| Dec 12, 2025 | 80.70 | 83.00 | 80.10 | 80.10 | 80.10 | -2.08% | 58,561 |
| Dec 11, 2025 | 82.20 | 84.30 | 80.00 | 81.80 | 81.80 | -1.92% | 156,116 |
| Dec 10, 2025 | 83.70 | 85.00 | 82.20 | 83.40 | 83.40 | -1.65% | 95,342 |
| Dec 9, 2025 | 87.50 | 87.50 | 82.90 | 84.80 | 84.80 | -3.09% | 103,345 |
| Dec 8, 2025 | 87.20 | 88.00 | 86.10 | 87.50 | 87.50 | 0.57% | 63,069 |
| Dec 5, 2025 | 90.00 | 90.00 | 86.10 | 87.00 | 87.00 | -3.33% | 80,084 |
| Dec 4, 2025 | 88.20 | 90.00 | 87.10 | 90.00 | 90.00 | - | 26,302 |
| Dec 3, 2025 | 90.00 | 90.00 | 87.10 | 90.00 | 90.00 | - | 41,723 |
| Dec 2, 2025 | 90.00 | 90.00 | 87.10 | 90.00 | 90.00 | - | 50,814 |
| Dec 1, 2025 | 89.40 | 91.40 | 87.00 | 90.00 | 90.00 | 0.67% | 60,204 |
| Nov 28, 2025 | 90.00 | 90.00 | 86.60 | 89.40 | 89.40 | -0.67% | 22,477 |
| Nov 27, 2025 | 92.00 | 93.90 | 85.00 | 90.00 | 90.00 | -4.15% | 94,897 |
| Nov 26, 2025 | 89.90 | 100.00 | 86.00 | 93.90 | 93.90 | 4.33% | 190,745 |
| Nov 25, 2025 | 90.40 | 90.40 | 86.10 | 90.00 | 90.00 | -0.44% | 23,853 |
| Nov 24, 2025 | 86.50 | 90.40 | 86.00 | 90.40 | 90.40 | - | 65,316 |
| Nov 21, 2025 | 88.00 | 90.50 | 86.00 | 90.40 | 90.40 | 0.44% | 58,245 |
| Nov 20, 2025 | 91.00 | 93.50 | 88.20 | 90.00 | 90.00 | -1.10% | 52,647 |
| Nov 19, 2025 | 89.00 | 93.50 | 89.00 | 91.00 | 91.00 | 2.25% | 73,346 |
| Nov 18, 2025 | 88.50 | 91.00 | 86.10 | 89.00 | 89.00 | -2.09% | 51,489 |
| Nov 17, 2025 | 91.50 | 93.50 | 87.50 | 90.90 | 90.90 | -0.66% | 54,070 |
| Nov 14, 2025 | 92.50 | 93.00 | 88.10 | 91.50 | 91.50 | -0.54% | 83,675 |
| Nov 13, 2025 | 93.50 | 94.60 | 89.10 | 92.00 | 92.00 | -1.60% | 58,279 |
| Nov 12, 2025 | 93.50 | 94.60 | 89.00 | 93.50 | 93.50 | 0.65% | 39,442 |
| Nov 11, 2025 | 95.50 | 95.50 | 90.00 | 92.90 | 92.90 | 1.09% | 109,942 |
| Nov 10, 2025 | 97.00 | 97.00 | 91.30 | 91.90 | 91.90 | -4.37% | 84,871 |
| Nov 7, 2025 | 99.90 | 99.90 | 96.00 | 96.10 | 96.10 | -2.93% | 106,171 |
| Nov 6, 2025 | 99.90 | 100.50 | 96.10 | 99.00 | 99.00 | -0.90% | 96,160 |
| Nov 5, 2025 | 100.50 | 100.50 | 96.00 | 99.90 | 99.90 | - | 107,605 |
| Nov 4, 2025 | 97.40 | 100.50 | 93.00 | 99.90 | 99.90 | 2.57% | 228,510 |
| Nov 3, 2025 | 90.00 | 97.70 | 88.50 | 97.40 | 97.40 | 6.56% | 318,201 |
| Oct 31, 2025 | 86.90 | 91.40 | 84.60 | 91.40 | 91.40 | 5.30% | 221,114 |
| Oct 30, 2025 | 84.00 | 87.90 | 84.00 | 86.80 | 86.80 | 4.45% | 229,642 |
| Oct 29, 2025 | 83.80 | 86.90 | 82.90 | 83.10 | 83.10 | -0.95% | 120,474 |
| Oct 28, 2025 | 83.50 | 84.90 | 81.60 | 83.90 | 83.90 | - | 128,529 |
| Oct 27, 2025 | 81.90 | 83.90 | 80.10 | 83.90 | 83.90 | 1.21% | 84,099 |
| Oct 23, 2025 | 81.90 | 83.70 | 79.10 | 82.90 | 82.90 | 1.22% | 186,036 |
| Oct 22, 2025 | 77.90 | 81.90 | 75.10 | 81.90 | 81.90 | 5.13% | 249,598 |
| Oct 21, 2025 | 76.90 | 77.90 | 75.00 | 77.90 | 77.90 | 1.30% | 53,762 |