Techman Robot Inc. (TPE:4585)
Taiwan
· Delayed Price · Currency is TWD 295.50
-21.50 (-6.78%)
At close: Mar 9, 2026
Techman Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 287.00 | 300.00 | 287.00 | 295.50 | 295.50 | -6.78% | 408,751 |
| Mar 6, 2026 | 316.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.94% | 209,537 |
| Mar 5, 2026 | 328.00 | 330.00 | 318.00 | 320.00 | 320.00 | 0.95% | 259,063 |
| Mar 4, 2026 | 333.50 | 333.50 | 316.50 | 317.00 | 317.00 | -6.76% | 565,222 |
| Mar 3, 2026 | 357.50 | 359.50 | 340.00 | 340.00 | 340.00 | -4.76% | 474,540 |
| Mar 2, 2026 | 344.50 | 369.50 | 344.50 | 357.00 | 357.00 | - | 541,280 |
| Feb 26, 2026 | 343.50 | 358.00 | 343.50 | 357.00 | 357.00 | 4.39% | 664,410 |
| Feb 25, 2026 | 349.00 | 349.50 | 341.00 | 342.00 | 342.00 | -1.01% | 305,391 |
| Feb 24, 2026 | 345.50 | 350.00 | 344.00 | 345.50 | 345.50 | 0.29% | 320,298 |
| Feb 23, 2026 | 348.00 | 348.00 | 338.50 | 344.50 | 344.50 | 2.23% | 261,643 |
| Feb 11, 2026 | 345.50 | 345.50 | 335.00 | 337.00 | 337.00 | -1.32% | 353,221 |
| Feb 10, 2026 | 351.00 | 352.00 | 341.50 | 341.50 | 341.50 | -1.01% | 247,432 |
| Feb 9, 2026 | 354.50 | 356.00 | 345.00 | 345.00 | 345.00 | - | 322,883 |
| Feb 6, 2026 | 358.00 | 358.00 | 341.50 | 345.00 | 345.00 | -4.96% | 574,553 |
| Feb 5, 2026 | 367.00 | 369.00 | 359.00 | 363.00 | 363.00 | -2.29% | 400,977 |
| Feb 4, 2026 | 362.50 | 378.00 | 358.00 | 371.50 | 371.50 | 2.62% | 750,423 |
| Feb 3, 2026 | 365.00 | 366.00 | 352.00 | 362.00 | 362.00 | 2.84% | 555,839 |
| Feb 2, 2026 | 377.00 | 378.50 | 352.00 | 352.00 | 352.00 | -8.21% | 935,889 |
| Jan 30, 2026 | 400.00 | 402.50 | 382.00 | 383.50 | 383.50 | -4.01% | 1,125,657 |
| Jan 29, 2026 | 415.00 | 418.00 | 381.50 | 399.50 | 399.50 | 0.76% | 3,775,452 |
| Jan 28, 2026 | 365.50 | 396.50 | 361.00 | 396.50 | 396.50 | 9.99% | 1,856,220 |
| Jan 27, 2026 | 361.00 | 369.00 | 354.00 | 360.50 | 360.50 | -0.28% | 1,105,775 |
| Jan 26, 2026 | 340.00 | 370.50 | 338.50 | 361.50 | 361.50 | 7.27% | 2,519,762 |
| Jan 23, 2026 | 333.00 | 348.00 | 333.00 | 337.00 | 337.00 | 2.59% | 673,396 |
| Jan 22, 2026 | 333.00 | 333.50 | 328.00 | 328.50 | 328.50 | -0.45% | 289,551 |
| Jan 21, 2026 | 338.50 | 338.50 | 330.00 | 330.00 | 330.00 | -2.51% | 346,119 |
| Jan 20, 2026 | 338.50 | 343.00 | 336.50 | 338.50 | 338.50 | 0.15% | 268,647 |
| Jan 19, 2026 | 347.50 | 347.50 | 337.00 | 338.00 | 338.00 | -1.46% | 345,458 |
| Jan 16, 2026 | 352.00 | 355.00 | 343.00 | 343.00 | 343.00 | -1.44% | 370,690 |
| Jan 15, 2026 | 352.00 | 356.00 | 348.00 | 348.00 | 348.00 | -1.69% | 334,212 |
| Jan 14, 2026 | 347.00 | 354.00 | 346.50 | 354.00 | 354.00 | 2.02% | 455,965 |
| Jan 13, 2026 | 352.00 | 353.50 | 341.50 | 347.00 | 347.00 | -1.28% | 652,335 |
| Jan 12, 2026 | 335.00 | 356.00 | 334.00 | 351.50 | 351.50 | 4.61% | 754,851 |
| Jan 9, 2026 | 340.00 | 340.00 | 331.50 | 336.00 | 336.00 | 0.45% | 182,395 |
| Jan 8, 2026 | 339.00 | 348.00 | 333.00 | 334.50 | 334.50 | -0.15% | 596,659 |
| Jan 7, 2026 | 345.50 | 345.50 | 335.00 | 335.00 | 335.00 | -1.47% | 420,758 |
| Jan 6, 2026 | 329.50 | 350.50 | 329.50 | 340.00 | 340.00 | 3.19% | 850,728 |
| Jan 5, 2026 | 340.00 | 340.00 | 328.00 | 329.50 | 329.50 | -1.64% | 368,983 |
| Jan 2, 2026 | 338.00 | 338.50 | 332.50 | 335.00 | 335.00 | -0.89% | 245,608 |
| Dec 31, 2025 | 333.00 | 341.00 | 331.00 | 338.00 | 338.00 | 1.05% | 213,451 |
| Dec 30, 2025 | 340.00 | 340.00 | 330.00 | 334.50 | 334.50 | -1.62% | 174,301 |
| Dec 29, 2025 | 331.00 | 344.00 | 331.00 | 340.00 | 340.00 | 2.41% | 250,144 |
| Dec 26, 2025 | 331.00 | 338.00 | 328.00 | 332.00 | 332.00 | 0.45% | 156,477 |
| Dec 24, 2025 | 346.50 | 346.50 | 330.50 | 330.50 | 330.50 | -4.62% | 605,915 |
| Dec 23, 2025 | 322.00 | 346.50 | 320.00 | 346.50 | 346.50 | 10.00% | 559,344 |
| Dec 22, 2025 | 314.50 | 316.00 | 310.00 | 315.00 | 315.00 | 1.45% | 114,119 |
| Dec 19, 2025 | 312.50 | 317.50 | 309.00 | 310.50 | 310.50 | 1.47% | 131,021 |
| Dec 18, 2025 | 305.00 | 313.00 | 305.00 | 306.00 | 306.00 | -3.16% | 222,592 |
| Dec 17, 2025 | 327.50 | 327.50 | 316.00 | 316.00 | 316.00 | -2.47% | 211,349 |
| Dec 16, 2025 | 322.00 | 331.50 | 320.00 | 324.00 | 324.00 | 1.09% | 216,648 |
| Dec 15, 2025 | 318.00 | 323.50 | 317.00 | 320.50 | 320.50 | -1.69% | 165,708 |
| Dec 12, 2025 | 328.50 | 333.00 | 326.00 | 326.00 | 326.00 | -2.10% | 254,437 |
| Dec 11, 2025 | 344.00 | 344.00 | 329.50 | 333.00 | 333.00 | -1.04% | 289,200 |
| Dec 10, 2025 | 346.00 | 346.00 | 336.50 | 336.50 | 336.50 | -3.03% | 292,254 |
| Dec 9, 2025 | 338.50 | 347.50 | 335.00 | 347.00 | 347.00 | -0.29% | 383,786 |
| Dec 8, 2025 | 362.50 | 362.50 | 348.00 | 348.00 | 348.00 | -5.05% | 794,579 |
| Dec 5, 2025 | 351.00 | 370.00 | 347.00 | 366.50 | 366.50 | 8.75% | 1,649,976 |
| Dec 4, 2025 | 322.00 | 337.00 | 322.00 | 337.00 | 337.00 | 9.95% | 421,157 |
| Dec 3, 2025 | 305.50 | 310.00 | 302.00 | 306.50 | 306.50 | 2.51% | 182,975 |
| Dec 2, 2025 | 303.50 | 304.00 | 299.00 | 299.00 | 299.00 | -1.64% | 184,952 |
| Dec 1, 2025 | 304.50 | 315.00 | 303.00 | 304.00 | 304.00 | 0.33% | 290,425 |
| Nov 28, 2025 | 304.50 | 305.50 | 302.00 | 303.00 | 303.00 | - | 203,502 |
| Nov 27, 2025 | 310.00 | 310.00 | 301.00 | 303.00 | 303.00 | -1.30% | 223,749 |
| Nov 26, 2025 | 301.50 | 308.50 | 301.00 | 307.00 | 307.00 | 3.89% | 383,995 |
| Nov 25, 2025 | 295.00 | 298.50 | 291.50 | 295.50 | 295.50 | 1.90% | 254,746 |
| Nov 24, 2025 | 296.00 | 297.00 | 285.00 | 290.00 | 290.00 | -1.36% | 401,911 |
| Nov 21, 2025 | 300.50 | 302.00 | 288.00 | 294.00 | 294.00 | -4.08% | 663,361 |
| Nov 20, 2025 | 310.00 | 316.00 | 303.50 | 306.50 | 306.50 | - | 320,236 |
| Nov 19, 2025 | 303.00 | 308.00 | 299.50 | 306.50 | 306.50 | 0.99% | 426,116 |
| Nov 18, 2025 | 314.00 | 314.00 | 302.50 | 303.50 | 303.50 | -3.65% | 731,977 |
| Nov 17, 2025 | 330.50 | 331.00 | 310.00 | 315.00 | 315.00 | -4.26% | 761,320 |
| Nov 14, 2025 | 328.00 | 345.00 | 323.00 | 329.00 | 329.00 | -8.10% | 976,484 |
| Nov 13, 2025 | 367.00 | 374.00 | 358.00 | 358.00 | 358.00 | -5.79% | 894,820 |
| Nov 12, 2025 | 389.50 | 390.00 | 380.00 | 380.00 | 380.00 | -1.04% | 292,008 |
| Nov 11, 2025 | 383.50 | 392.00 | 383.50 | 384.00 | 384.00 | 0.13% | 199,902 |
| Nov 10, 2025 | 393.50 | 394.00 | 380.00 | 383.50 | 383.50 | -2.04% | 436,537 |
| Nov 7, 2025 | 394.00 | 395.50 | 390.00 | 391.50 | 391.50 | -1.63% | 261,337 |
| Nov 6, 2025 | 399.00 | 404.50 | 395.50 | 398.00 | 398.00 | - | 195,771 |
| Nov 5, 2025 | 392.00 | 398.00 | 387.50 | 398.00 | 398.00 | 0.13% | 311,747 |
| Nov 4, 2025 | 408.00 | 414.50 | 395.50 | 397.50 | 397.50 | -2.33% | 374,900 |
| Nov 3, 2025 | 423.00 | 423.00 | 406.00 | 407.00 | 407.00 | -3.78% | 505,728 |
| Oct 31, 2025 | 412.00 | 428.00 | 412.00 | 423.00 | 423.00 | 2.67% | 510,451 |
| Oct 30, 2025 | 412.50 | 422.50 | 410.50 | 412.00 | 412.00 | 0.49% | 328,774 |
| Oct 29, 2025 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | -1.20% | 433,721 |
| Oct 28, 2025 | 428.00 | 428.00 | 414.50 | 415.00 | 415.00 | -3.04% | 545,799 |
| Oct 27, 2025 | 432.00 | 436.50 | 427.50 | 428.00 | 428.00 | 0.23% | 460,591 |
| Oct 23, 2025 | 426.00 | 432.00 | 422.50 | 427.00 | 427.00 | -2.84% | 627,115 |
| Oct 22, 2025 | 425.00 | 451.50 | 424.50 | 439.50 | 439.50 | 1.03% | 1,691,139 |
| Oct 21, 2025 | 398.00 | 435.00 | 395.00 | 435.00 | 435.00 | 9.99% | 1,583,856 |
| Oct 20, 2025 | 392.00 | 399.00 | 385.00 | 395.50 | 395.50 | 1.15% | 387,254 |
| Oct 17, 2025 | 397.00 | 397.00 | 390.50 | 391.00 | 391.00 | -2.25% | 368,834 |
| Oct 16, 2025 | 393.00 | 405.00 | 393.00 | 400.00 | 400.00 | 2.56% | 604,727 |
| Oct 15, 2025 | 391.50 | 395.00 | 380.50 | 390.00 | 390.00 | -0.89% | 927,528 |
| Oct 14, 2025 | 417.00 | 417.00 | 393.00 | 393.50 | 393.50 | -4.95% | 970,815 |
| Oct 13, 2025 | 398.00 | 414.00 | 388.00 | 414.00 | 414.00 | -0.96% | 797,113 |
| Oct 9, 2025 | 428.00 | 428.00 | 417.00 | 418.00 | 418.00 | -2.11% | 827,290 |
| Oct 8, 2025 | 419.00 | 429.00 | 419.00 | 427.00 | 427.00 | 1.43% | 595,765 |
| Oct 7, 2025 | 418.00 | 428.00 | 412.00 | 421.00 | 421.00 | 0.72% | 1,049,785 |
| Oct 3, 2025 | 425.00 | 426.00 | 417.00 | 418.00 | 418.00 | -1.99% | 1,130,987 |
| Oct 2, 2025 | 425.00 | 442.00 | 411.00 | 426.50 | 426.50 | - | 1,882,375 |