Techzone Technology Materials Co., Ltd. (TPEX:6947)
Taiwan
· Delayed Price · Currency is TWD 76.70
-0.30 (-0.39%)
At close: Dec 5, 2025
TPEX:6947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.30 | 77.60 | 76.70 | 76.70 | 76.70 | -0.39% | 49,470 |
| Dec 4, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 0.26% | 34,789 |
| Dec 3, 2025 | 77.30 | 77.30 | 76.40 | 76.80 | 76.80 | -1.03% | 59,798 |
| Dec 2, 2025 | 77.80 | 77.80 | 76.70 | 77.60 | 77.60 | 0.13% | 46,335 |
| Dec 1, 2025 | 77.80 | 77.80 | 77.20 | 77.50 | 77.50 | -0.39% | 47,528 |
| Nov 28, 2025 | 77.60 | 77.80 | 77.10 | 77.80 | 77.80 | 0.39% | 9,136 |
| Nov 27, 2025 | 77.30 | 77.60 | 76.80 | 77.50 | 77.50 | 0.65% | 56,198 |
| Nov 26, 2025 | 76.00 | 77.20 | 76.00 | 77.00 | 77.00 | 1.05% | 116,520 |
| Nov 25, 2025 | 76.20 | 76.60 | 76.00 | 76.20 | 76.20 | -0.26% | 49,830 |
| Nov 24, 2025 | 76.00 | 76.50 | 75.50 | 76.40 | 76.40 | 0.79% | 40,514 |
| Nov 21, 2025 | 76.30 | 76.60 | 75.40 | 75.80 | 75.80 | -0.92% | 79,184 |
| Nov 20, 2025 | 76.80 | 77.30 | 76.50 | 76.50 | 76.50 | -0.39% | 50,370 |
| Nov 19, 2025 | 77.20 | 77.20 | 76.10 | 76.80 | 76.80 | - | 71,205 |
| Nov 18, 2025 | 77.40 | 77.90 | 76.50 | 76.80 | 76.80 | -1.29% | 134,243 |
| Nov 17, 2025 | 78.00 | 78.50 | 77.50 | 77.80 | 77.80 | 0.78% | 58,055 |
| Nov 14, 2025 | 76.40 | 77.50 | 76.00 | 77.20 | 77.20 | 0.26% | 95,407 |
| Nov 13, 2025 | 78.40 | 78.50 | 76.40 | 77.00 | 77.00 | -1.91% | 161,203 |
| Nov 12, 2025 | 79.00 | 79.00 | 77.70 | 78.50 | 78.50 | -0.63% | 49,454 |
| Nov 11, 2025 | 78.40 | 79.10 | 77.70 | 79.00 | 79.00 | 0.77% | 82,606 |
| Nov 10, 2025 | 79.70 | 80.10 | 77.50 | 78.40 | 78.40 | -2.00% | 235,050 |
| Nov 7, 2025 | 80.40 | 80.40 | 79.70 | 80.00 | 80.00 | 0.13% | 37,958 |
| Nov 6, 2025 | 80.30 | 81.30 | 79.80 | 79.90 | 79.90 | -1.36% | 94,831 |
| Nov 5, 2025 | 81.30 | 81.40 | 80.20 | 81.00 | 81.00 | -0.61% | 1,622,978 |
| Nov 4, 2025 | 80.90 | 81.60 | 80.30 | 81.50 | 81.50 | 1.12% | 1,955,563 |
| Nov 3, 2025 | 80.50 | 81.30 | 80.00 | 80.60 | 80.60 | -0.49% | 1,995,354 |
| Oct 31, 2025 | 82.00 | 82.00 | 80.90 | 81.00 | 81.00 | 0.25% | 1,960,796 |
| Oct 30, 2025 | 83.30 | 83.30 | 80.70 | 80.80 | 80.80 | -2.42% | 2,056,787 |
| Oct 29, 2025 | 85.20 | 85.30 | 82.50 | 82.80 | 82.80 | -2.70% | 2,104,440 |
| Oct 28, 2025 | 84.50 | 85.50 | 84.30 | 85.10 | 85.10 | 0.35% | 2,117,517 |
| Oct 27, 2025 | 86.00 | 86.00 | 84.60 | 84.80 | 84.80 | -1.28% | 2,290,254 |
| Oct 23, 2025 | 83.50 | 86.30 | 82.70 | 85.90 | 85.90 | 2.87% | 2,468,024 |
| Oct 22, 2025 | 82.30 | 84.20 | 81.70 | 83.50 | 83.50 | 0.72% | 2,442,538 |
| Oct 21, 2025 | 81.00 | 82.90 | 80.70 | 82.90 | 82.90 | 2.35% | 2,216,619 |
| Oct 20, 2025 | 80.80 | 81.30 | 79.00 | 81.00 | 81.00 | 0.62% | 2,177,364 |
| Oct 17, 2025 | 80.80 | 81.80 | 80.30 | 80.50 | 80.50 | -1.59% | 2,047,552 |
| Oct 16, 2025 | 78.30 | 82.80 | 78.00 | 81.80 | 81.80 | 4.60% | 2,563,971 |
| Oct 15, 2025 | 78.20 | 78.20 | 77.30 | 78.20 | 78.20 | - | 64,000 |
| Oct 14, 2025 | 78.30 | 78.50 | 77.40 | 78.20 | 78.20 | -0.13% | 95,519 |
| Oct 13, 2025 | 77.50 | 78.80 | 77.10 | 78.30 | 78.30 | - | 119,119 |
| Oct 9, 2025 | 78.30 | 78.80 | 77.30 | 78.30 | 78.30 | 0.13% | 92,826 |
| Oct 8, 2025 | 78.50 | 78.50 | 77.70 | 78.20 | 77.60 | -0.38% | 52,461 |
| Oct 7, 2025 | 78.70 | 78.70 | 77.90 | 78.50 | 77.90 | -0.25% | 39,823 |
| Oct 3, 2025 | 79.00 | 79.00 | 78.10 | 78.70 | 78.10 | -0.63% | 59,293 |
| Oct 2, 2025 | 78.00 | 79.50 | 78.00 | 79.20 | 78.59 | 2.19% | 107,377 |
| Oct 1, 2025 | 79.00 | 79.00 | 77.00 | 77.50 | 76.91 | -1.65% | 121,500 |
| Sep 30, 2025 | 78.00 | 79.00 | 77.70 | 78.80 | 78.20 | 1.03% | 178,002 |
| Sep 26, 2025 | 78.10 | 78.80 | 77.00 | 78.00 | 77.40 | -0.13% | 71,070 |
| Sep 25, 2025 | 76.40 | 78.30 | 76.30 | 78.10 | 77.50 | 1.69% | 256,766 |
| Sep 24, 2025 | 76.90 | 76.90 | 76.00 | 76.80 | 76.21 | -0.13% | 26,052 |
| Sep 23, 2025 | 76.80 | 76.90 | 76.30 | 76.90 | 76.31 | 1.18% | 20,851 |
| Sep 22, 2025 | 76.10 | 76.50 | 75.70 | 76.00 | 75.42 | - | 14,951 |
| Sep 19, 2025 | 76.80 | 77.00 | 75.00 | 76.00 | 75.42 | -0.91% | 57,678 |
| Sep 18, 2025 | 77.30 | 77.30 | 76.20 | 76.70 | 76.11 | -0.78% | 28,785 |
| Sep 17, 2025 | 77.20 | 77.30 | 76.40 | 77.30 | 76.71 | 0.13% | 20,416 |
| Sep 16, 2025 | 77.30 | 77.50 | 76.60 | 77.20 | 76.61 | -0.13% | 48,271 |
| Sep 15, 2025 | 77.90 | 77.90 | 77.00 | 77.30 | 76.71 | -0.77% | 64,546 |
| Sep 12, 2025 | 77.80 | 77.90 | 76.40 | 77.90 | 77.30 | 0.13% | 58,814 |
| Sep 11, 2025 | 78.00 | 78.50 | 77.00 | 77.80 | 77.20 | -0.89% | 130,771 |
| Sep 10, 2025 | 79.00 | 79.00 | 77.20 | 78.50 | 77.90 | -0.63% | 108,779 |
| Sep 9, 2025 | 79.50 | 80.30 | 78.00 | 79.00 | 78.39 | -1.25% | 158,535 |
| Sep 8, 2025 | 74.90 | 80.40 | 74.90 | 80.00 | 79.39 | 6.81% | 403,127 |
| Sep 5, 2025 | 74.20 | 75.50 | 74.20 | 74.90 | 74.33 | 0.94% | 118,741 |
| Sep 4, 2025 | 74.60 | 74.60 | 73.50 | 74.20 | 73.63 | -0.67% | 88,076 |
| Sep 3, 2025 | 74.50 | 74.70 | 74.00 | 74.70 | 74.13 | -0.13% | 48,590 |
| Sep 2, 2025 | 74.10 | 75.10 | 74.10 | 74.80 | 74.23 | -0.13% | 83,631 |
| Sep 1, 2025 | 74.30 | 74.90 | 74.00 | 74.90 | 74.33 | - | 43,728 |
| Aug 29, 2025 | 74.80 | 75.00 | 74.30 | 74.90 | 74.33 | 0.81% | 59,003 |
| Aug 28, 2025 | 74.80 | 75.00 | 74.00 | 74.30 | 73.73 | - | 45,720 |
| Aug 27, 2025 | 74.80 | 74.80 | 73.90 | 74.30 | 73.73 | -0.67% | 43,322 |
| Aug 26, 2025 | 74.60 | 74.80 | 74.00 | 74.80 | 74.23 | -0.40% | 21,220 |
| Aug 25, 2025 | 74.20 | 75.50 | 74.20 | 75.10 | 74.52 | 0.13% | 159,369 |
| Aug 22, 2025 | 75.00 | 75.10 | 74.20 | 75.00 | 74.42 | - | 86,432 |
| Aug 21, 2025 | 75.30 | 75.50 | 74.20 | 75.00 | 74.42 | 0.13% | 107,491 |
| Aug 20, 2025 | 75.20 | 75.70 | 74.90 | 74.90 | 74.33 | -1.06% | 63,100 |
| Aug 19, 2025 | 75.30 | 75.80 | 75.00 | 75.70 | 75.12 | 0.80% | 42,790 |
| Aug 18, 2025 | 75.00 | 75.40 | 74.70 | 75.10 | 74.52 | 0.81% | 30,005 |
| Aug 15, 2025 | 75.20 | 75.20 | 74.50 | 74.50 | 73.93 | -0.40% | 129,595 |
| Aug 14, 2025 | 75.80 | 75.80 | 74.00 | 74.80 | 74.23 | -0.27% | 137,241 |
| Aug 13, 2025 | 74.30 | 76.00 | 74.20 | 75.00 | 74.42 | -0.53% | 244,251 |
| Aug 12, 2025 | 74.10 | 75.50 | 73.20 | 75.40 | 74.82 | 2.45% | 168,219 |
| Aug 11, 2025 | 73.20 | 74.10 | 73.00 | 73.60 | 73.04 | 0.27% | 71,053 |
| Aug 8, 2025 | 74.00 | 74.00 | 73.00 | 73.40 | 72.84 | -0.14% | 47,600 |
| Aug 7, 2025 | 74.20 | 74.30 | 73.40 | 73.50 | 72.94 | 0.14% | 32,537 |
| Aug 6, 2025 | 73.00 | 74.00 | 72.90 | 73.40 | 72.84 | -0.54% | 29,067 |
| Aug 5, 2025 | 73.00 | 73.80 | 72.60 | 73.80 | 73.23 | 1.37% | 50,050 |
| Aug 4, 2025 | 72.40 | 72.80 | 72.10 | 72.80 | 72.24 | 0.55% | 46,050 |
| Aug 1, 2025 | 72.00 | 72.40 | 71.80 | 72.40 | 71.84 | - | 35,880 |
| Jul 31, 2025 | 72.10 | 72.50 | 72.00 | 72.40 | 71.84 | 0.56% | 33,755 |
| Jul 30, 2025 | 72.40 | 72.50 | 72.00 | 72.00 | 71.45 | - | 15,306 |
| Jul 29, 2025 | 72.60 | 72.60 | 71.10 | 72.00 | 71.45 | -1.10% | 54,396 |
| Jul 28, 2025 | 73.50 | 73.50 | 72.50 | 72.80 | 72.24 | -0.95% | 42,100 |
| Jul 25, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 72.94 | 0.68% | 21,655 |
| Jul 24, 2025 | 72.20 | 73.30 | 72.20 | 73.00 | 72.44 | 1.25% | 30,300 |
| Jul 23, 2025 | 72.30 | 72.30 | 72.00 | 72.10 | 71.55 | 0.28% | 14,100 |
| Jul 22, 2025 | 72.40 | 72.40 | 71.20 | 71.90 | 71.35 | -0.96% | 147,300 |
| Jul 21, 2025 | 72.50 | 72.80 | 72.00 | 72.60 | 72.04 | -0.55% | 29,400 |
| Jul 18, 2025 | 72.50 | 73.00 | 72.30 | 73.00 | 72.44 | 0.27% | 26,001 |
| Jul 17, 2025 | 72.30 | 72.80 | 72.10 | 72.80 | 72.24 | -0.14% | 18,075 |
| Jul 16, 2025 | 73.70 | 73.80 | 72.70 | 72.90 | 72.34 | -1.49% | 75,610 |
| Jul 15, 2025 | 71.80 | 74.00 | 71.80 | 74.00 | 73.43 | 2.07% | 37,038 |