Techman Robot Inc. (TPE:4585)
Taiwan
· Delayed Price · Currency is TWD 316.00
+7.00 (2.27%)
At close: Apr 28, 2026
Techman Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 312.00 | 316.00 | 304.00 | 316.00 | 316.00 | 2.27% | 304,734 |
| Apr 27, 2026 | 301.50 | 310.00 | 296.50 | 309.00 | 309.00 | 2.83% | 379,956 |
| Apr 24, 2026 | 305.50 | 307.50 | 298.00 | 300.50 | 300.50 | -0.83% | 260,352 |
| Apr 23, 2026 | 320.00 | 321.50 | 296.00 | 303.00 | 303.00 | -5.16% | 665,556 |
| Apr 22, 2026 | 313.50 | 321.00 | 311.50 | 319.50 | 319.50 | 2.40% | 419,576 |
| Apr 21, 2026 | 316.00 | 317.00 | 311.00 | 312.00 | 312.00 | - | 210,385 |
| Apr 20, 2026 | 319.00 | 321.00 | 312.00 | 312.00 | 312.00 | -2.19% | 352,917 |
| Apr 17, 2026 | 312.00 | 321.50 | 312.00 | 319.00 | 319.00 | 2.24% | 304,481 |
| Apr 16, 2026 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | -0.95% | 283,992 |
| Apr 15, 2026 | 327.00 | 333.00 | 314.50 | 315.00 | 315.00 | -1.41% | 718,577 |
| Apr 14, 2026 | 300.00 | 324.00 | 300.00 | 319.50 | 319.50 | 7.21% | 727,826 |
| Apr 13, 2026 | 296.00 | 300.00 | 291.00 | 298.00 | 298.00 | 0.17% | 280,711 |
| Apr 10, 2026 | 301.00 | 304.50 | 296.00 | 297.50 | 297.50 | -0.17% | 276,786 |
| Apr 9, 2026 | 303.00 | 307.00 | 297.00 | 298.00 | 298.00 | -0.83% | 223,330 |
| Apr 8, 2026 | 300.00 | 302.50 | 297.00 | 300.50 | 300.50 | 3.44% | 231,945 |
| Apr 7, 2026 | 290.00 | 294.50 | 287.00 | 290.50 | 290.50 | 1.57% | 151,127 |
| Apr 2, 2026 | 294.00 | 294.00 | 285.00 | 286.00 | 286.00 | -1.04% | 154,993 |
| Apr 1, 2026 | 292.00 | 293.50 | 288.00 | 289.00 | 289.00 | 1.23% | 150,228 |
| Mar 31, 2026 | 292.00 | 295.00 | 285.50 | 285.50 | 285.50 | -2.56% | 213,498 |
| Mar 30, 2026 | 297.00 | 300.50 | 290.00 | 293.00 | 293.00 | -2.82% | 196,035 |
| Mar 27, 2026 | 305.00 | 306.00 | 298.50 | 301.50 | 301.50 | 1.17% | 178,826 |
| Mar 26, 2026 | 304.00 | 307.50 | 298.00 | 298.00 | 298.00 | -2.30% | 199,221 |
| Mar 25, 2026 | 309.00 | 309.50 | 303.00 | 305.00 | 305.00 | 1.84% | 122,555 |
| Mar 24, 2026 | 307.00 | 316.50 | 299.00 | 299.50 | 299.50 | 0.50% | 350,362 |
| Mar 23, 2026 | 300.50 | 301.00 | 297.00 | 298.00 | 298.00 | -1.97% | 277,394 |
| Mar 20, 2026 | 309.00 | 311.50 | 304.00 | 304.00 | 304.00 | -1.30% | 187,079 |
| Mar 19, 2026 | 313.50 | 319.00 | 308.00 | 308.00 | 308.00 | -3.30% | 270,316 |
| Mar 18, 2026 | 321.50 | 331.00 | 316.50 | 318.50 | 318.50 | 0.79% | 348,906 |
| Mar 17, 2026 | 315.00 | 317.50 | 311.50 | 316.00 | 316.00 | 0.80% | 183,779 |
| Mar 16, 2026 | 315.00 | 318.50 | 310.00 | 313.50 | 313.50 | 0.97% | 196,062 |
| Mar 13, 2026 | 312.00 | 312.00 | 306.00 | 310.50 | 310.50 | -1.11% | 219,751 |
| Mar 12, 2026 | 311.50 | 314.50 | 307.00 | 314.00 | 314.00 | - | 184,568 |
| Mar 11, 2026 | 305.00 | 315.50 | 305.00 | 314.00 | 314.00 | 3.97% | 188,445 |
| Mar 10, 2026 | 301.50 | 306.00 | 299.00 | 302.00 | 302.00 | 2.20% | 190,646 |
| 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 |