TMY Technology Inc. (TPEX:7812)
Taiwan · Delayed Price · Currency is TWD 82.30
-4.90 (-5.62%)
At close: Apr 17, 2026
TMY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 87.00 | 87.00 | 79.70 | 82.30 | 82.30 | -5.62% | 478,442 |
| Apr 16, 2026 | 81.70 | 88.80 | 80.00 | 87.20 | 87.20 | 6.73% | 559,207 |
| Apr 15, 2026 | 80.40 | 83.40 | 80.00 | 81.70 | 81.70 | 0.49% | 346,427 |
| Apr 14, 2026 | 81.00 | 83.00 | 78.30 | 81.30 | 81.30 | 1.88% | 329,035 |
| Apr 13, 2026 | 81.00 | 82.60 | 77.60 | 79.80 | 79.80 | -0.25% | 222,907 |
| Apr 10, 2026 | 80.30 | 80.30 | 78.50 | 80.00 | 80.00 | -0.37% | 255,725 |
| Apr 9, 2026 | 81.10 | 81.50 | 79.40 | 80.30 | 80.30 | -0.86% | 82,565 |
| Apr 8, 2026 | 82.50 | 82.90 | 79.40 | 81.00 | 81.00 | 0.62% | 225,096 |
| Apr 7, 2026 | 82.00 | 85.40 | 80.00 | 80.50 | 80.50 | -1.83% | 126,489 |
| Apr 2, 2026 | 83.00 | 83.00 | 79.30 | 82.00 | 82.00 | -0.85% | 136,783 |
| Apr 1, 2026 | 83.50 | 86.30 | 80.70 | 82.70 | 82.70 | 0.85% | 184,895 |
| Mar 31, 2026 | 84.80 | 85.00 | 79.70 | 82.00 | 82.00 | -3.30% | 236,115 |
| Mar 30, 2026 | 86.70 | 89.10 | 80.90 | 84.80 | 84.80 | -4.72% | 365,633 |
| Mar 27, 2026 | 84.90 | 92.60 | 84.00 | 89.00 | 89.00 | 4.83% | 892,893 |
| Mar 26, 2026 | 81.10 | 88.80 | 81.10 | 84.90 | 84.90 | 4.69% | 555,536 |
| Mar 25, 2026 | 80.70 | 84.10 | 79.00 | 81.10 | 81.10 | 0.62% | 109,719 |
| Mar 24, 2026 | 82.00 | 83.00 | 79.30 | 80.60 | 80.60 | -1.47% | 125,884 |
| Mar 23, 2026 | 79.80 | 85.30 | 77.30 | 81.80 | 81.80 | 1.24% | 253,784 |
| Mar 20, 2026 | 82.30 | 82.30 | 78.00 | 80.80 | 80.80 | -1.82% | 281,871 |
| Mar 19, 2026 | 85.30 | 85.30 | 81.10 | 82.30 | 82.30 | -3.40% | 227,835 |
| Mar 18, 2026 | 85.70 | 86.00 | 82.00 | 85.20 | 85.20 | -0.58% | 284,066 |
| Mar 17, 2026 | 88.30 | 92.60 | 82.00 | 85.70 | 85.70 | -3.38% | 709,705 |
| Mar 16, 2026 | 75.40 | 89.30 | 75.40 | 88.70 | 88.70 | 17.64% | 770,243 |
| Mar 13, 2026 | 75.00 | 76.00 | 74.10 | 75.40 | 75.40 | -0.40% | 91,571 |
| Mar 12, 2026 | 76.20 | 76.20 | 74.10 | 75.70 | 75.70 | -0.53% | 103,645 |
| Mar 11, 2026 | 76.10 | 76.60 | 74.40 | 76.10 | 76.10 | - | 172,259 |
| Mar 10, 2026 | 76.30 | 76.30 | 74.00 | 76.10 | 76.10 | 1.06% | 96,109 |
| Mar 9, 2026 | 76.50 | 76.80 | 73.70 | 75.30 | 75.30 | -1.95% | 89,939 |
| Mar 6, 2026 | 75.70 | 77.00 | 75.40 | 76.80 | 76.80 | 0.13% | 75,363 |
| Mar 5, 2026 | 77.20 | 77.30 | 75.70 | 76.70 | 76.70 | -0.65% | 87,525 |
| Mar 4, 2026 | 78.50 | 78.60 | 75.70 | 77.20 | 77.20 | -1.28% | 148,392 |
| Mar 3, 2026 | 76.80 | 78.20 | 73.10 | 78.20 | 78.20 | 1.82% | 356,742 |
| Mar 2, 2026 | 77.00 | 77.10 | 75.90 | 76.80 | 76.80 | -0.26% | 161,403 |
| Feb 26, 2026 | 77.30 | 77.70 | 75.70 | 77.00 | 77.00 | -0.39% | 132,784 |
| Feb 25, 2026 | 78.00 | 80.90 | 74.20 | 77.30 | 77.30 | -0.26% | 189,222 |
| Feb 24, 2026 | 77.30 | 77.50 | 75.80 | 77.50 | 77.50 | 0.26% | 144,524 |
| Feb 23, 2026 | 78.30 | 78.30 | 76.00 | 77.30 | 77.30 | -0.51% | 171,302 |
| Feb 11, 2026 | 78.20 | 78.20 | 76.70 | 77.70 | 77.70 | -0.89% | 102,976 |
| Feb 10, 2026 | 78.40 | 78.40 | 76.30 | 78.40 | 78.40 | - | 113,705 |
| Feb 9, 2026 | 78.70 | 81.10 | 76.50 | 78.40 | 78.40 | -0.38% | 73,731 |
| Feb 6, 2026 | 80.20 | 80.30 | 77.20 | 78.70 | 78.70 | 0.51% | 132,498 |
| Feb 5, 2026 | 79.20 | 83.20 | 77.50 | 78.30 | 78.30 | 0.64% | 210,053 |
| Feb 4, 2026 | 79.80 | 82.00 | 77.70 | 77.80 | 77.80 | - | 96,668 |
| Feb 3, 2026 | 79.80 | 79.80 | 77.70 | 77.80 | 77.80 | -2.51% | 53,247 |
| Feb 2, 2026 | 80.40 | 80.50 | 77.10 | 79.80 | 79.80 | -0.75% | 67,201 |
| Jan 30, 2026 | 79.10 | 80.90 | 77.10 | 80.40 | 80.40 | -1.59% | 142,294 |
| Jan 29, 2026 | 81.40 | 83.70 | 79.10 | 81.70 | 81.70 | 0.37% | 173,293 |
| Jan 28, 2026 | 79.90 | 81.40 | 77.80 | 81.40 | 81.40 | 1.88% | 203,143 |
| Jan 27, 2026 | 81.20 | 81.30 | 77.40 | 79.90 | 79.90 | -1.60% | 94,315 |
| Jan 26, 2026 | 81.20 | 83.60 | 77.30 | 81.20 | 81.20 | - | 180,333 |