TMY Technology Inc. (TPEX:7812)
Taiwan · Delayed Price · Currency is TWD 72.10
+0.10 (0.14%)
At close: Aug 18, 2026
TMY Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 70.10 | 73.00 | 69.70 | 77.00 | 77.00 | 6.94% | 79,066 |
| Aug 17, 2026 | 73.50 | 73.60 | 69.80 | 72.00 | 72.00 | -2.31% | 56,715 |
| Aug 14, 2026 | 75.80 | 76.70 | 69.70 | 73.70 | 73.70 | -2.90% | 109,069 |
| Aug 13, 2026 | 75.00 | 77.70 | 72.40 | 75.90 | 75.90 | 4.40% | 123,839 |
| Aug 12, 2026 | 75.50 | 75.50 | 70.70 | 72.70 | 72.70 | -0.68% | 39,924 |
| Aug 11, 2026 | 76.40 | 76.40 | 69.50 | 73.20 | 73.20 | -2.40% | 277,380 |
| Aug 10, 2026 | 73.10 | 76.80 | 73.00 | 75.00 | 75.00 | 0.81% | 50,845 |
| Aug 7, 2026 | 74.00 | 76.70 | 72.60 | 74.40 | 74.40 | 0.95% | 75,492 |
| Aug 6, 2026 | 73.20 | 73.70 | 70.10 | 73.70 | 73.70 | 0.96% | 59,655 |
| Aug 5, 2026 | 73.50 | 73.80 | 71.20 | 73.00 | 73.00 | 0.69% | 85,907 |
| Aug 4, 2026 | 73.90 | 76.30 | 71.70 | 72.50 | 72.50 | -0.82% | 30,183 |
| Aug 3, 2026 | 73.50 | 73.50 | 70.00 | 73.10 | 73.10 | -1.22% | 29,391 |
| Jul 31, 2026 | 74.10 | 74.10 | 70.40 | 74.00 | 74.00 | -0.27% | 26,513 |
| Jul 30, 2026 | 75.00 | 75.00 | 63.00 | 74.20 | 74.20 | 0.82% | 276,258 |
| Jul 29, 2026 | 78.00 | 78.00 | 71.00 | 73.60 | 73.60 | -4.42% | 167,670 |
| Jul 28, 2026 | 77.50 | 78.80 | 74.80 | 77.00 | 77.00 | -1.53% | 92,073 |
| Jul 27, 2026 | 79.00 | 80.80 | 77.20 | 78.20 | 78.20 | -1.01% | 69,363 |
| Jul 24, 2026 | 81.90 | 81.90 | 78.10 | 79.00 | 79.00 | -3.54% | 44,541 |
| Jul 23, 2026 | 81.50 | 83.50 | 78.30 | 81.90 | 81.90 | -3.99% | 59,198 |
| Jul 22, 2026 | 84.00 | 90.00 | 81.00 | 85.30 | 85.30 | 3.77% | 319,096 |
| Jul 21, 2026 | 78.50 | 82.20 | 76.60 | 82.20 | 82.20 | 3.79% | 57,070 |
| Jul 20, 2026 | 78.00 | 81.70 | 77.60 | 79.20 | 79.20 | 0.89% | 97,450 |
| Jul 17, 2026 | 82.00 | 82.50 | 77.70 | 78.50 | 78.50 | -4.27% | 125,915 |
| Jul 16, 2026 | 79.00 | 83.00 | 78.70 | 82.00 | 82.00 | 2.76% | 13,606 |
| Jul 15, 2026 | 76.80 | 80.60 | 76.80 | 79.80 | 79.80 | 1.14% | 35,725 |
| Jul 14, 2026 | 79.80 | 83.70 | 75.90 | 78.90 | 78.90 | -1.74% | 154,361 |
| Jul 13, 2026 | 80.90 | 81.00 | 79.50 | 80.30 | 80.30 | 0.25% | 93,211 |
| Jul 9, 2026 | 80.40 | 82.60 | 79.60 | 80.10 | 80.10 | -0.12% | 49,855 |
| Jul 8, 2026 | 83.90 | 83.90 | 79.20 | 80.20 | 80.20 | -2.55% | 115,872 |
| Jul 7, 2026 | 84.00 | 85.40 | 80.30 | 82.30 | 82.30 | -0.36% | 44,921 |
| Jul 6, 2026 | 84.40 | 84.40 | 81.70 | 82.60 | 82.60 | -0.72% | 95,364 |
| Jul 3, 2026 | 84.90 | 84.90 | 81.60 | 83.20 | 83.20 | 0.36% | 65,807 |
| Jul 2, 2026 | 84.00 | 85.10 | 80.10 | 82.90 | 82.90 | 0.36% | 140,439 |
| Jul 1, 2026 | 82.50 | 85.40 | 79.70 | 82.60 | 82.60 | -1.31% | 323,668 |
| Jun 30, 2026 | 80.50 | 83.70 | 76.70 | 83.70 | 83.70 | 3.98% | 74,929 |
| Jun 29, 2026 | 83.00 | 83.00 | 76.70 | 80.50 | 80.50 | -0.86% | 97,635 |
| Jun 26, 2026 | 82.90 | 83.70 | 79.70 | 81.20 | 81.20 | 0.74% | 72,141 |
| Jun 25, 2026 | 81.30 | 81.50 | 79.70 | 80.60 | 80.60 | -0.62% | 97,693 |
| Jun 24, 2026 | 82.30 | 82.40 | 79.60 | 81.10 | 81.10 | -3.11% | 87,540 |
| Jun 23, 2026 | 82.30 | 83.70 | 78.30 | 83.70 | 83.70 | 1.70% | 120,001 |
| Jun 22, 2026 | 81.80 | 83.00 | 80.00 | 82.30 | 82.30 | 0.61% | 136,049 |
| Jun 18, 2026 | 81.40 | 84.60 | 80.30 | 81.80 | 81.80 | 0.49% | 109,188 |
| Jun 17, 2026 | 83.00 | 83.00 | 78.50 | 81.40 | 81.40 | -0.12% | 174,065 |
| Jun 16, 2026 | 80.80 | 83.30 | 80.00 | 81.50 | 81.50 | -2.86% | 156,145 |
| Jun 15, 2026 | 83.10 | 88.00 | 81.30 | 83.90 | 83.90 | 0.96% | 164,960 |
| Jun 12, 2026 | 83.80 | 84.80 | 79.20 | 83.10 | 83.10 | -0.84% | 171,234 |
| Jun 11, 2026 | 82.90 | 90.30 | 78.60 | 83.80 | 83.80 | 2.95% | 132,264 |
| Jun 10, 2026 | 83.90 | 84.00 | 80.10 | 81.40 | 81.40 | -0.73% | 120,862 |
| Jun 9, 2026 | 80.50 | 85.30 | 80.50 | 82.00 | 82.00 | -0.97% | 301,429 |
| Jun 8, 2026 | 80.80 | 84.50 | 74.90 | 82.80 | 82.80 | -5.37% | 115,968 |