Techzone Technology Materials Co., Ltd. (TPEX:6947)
Taiwan
· Delayed Price · Currency is TWD 79.20
+0.10 (0.13%)
Apr 28, 2026, 1:27 PM CST
TPEX:6947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.70 | 80.00 | 78.60 | 79.20 | 79.20 | 0.13% | 71,498 |
| Apr 27, 2026 | 79.10 | 79.50 | 78.00 | 79.10 | 79.10 | -0.50% | 74,920 |
| Apr 24, 2026 | 79.90 | 79.90 | 78.90 | 79.50 | 79.50 | -0.63% | 68,411 |
| Apr 23, 2026 | 81.90 | 81.90 | 78.70 | 80.00 | 80.00 | -2.32% | 129,323 |
| Apr 22, 2026 | 81.90 | 82.20 | 80.00 | 81.90 | 81.90 | - | 123,381 |
| Apr 21, 2026 | 81.70 | 82.20 | 81.20 | 81.90 | 81.90 | 0.37% | 93,398 |
| Apr 20, 2026 | 80.70 | 83.00 | 80.30 | 81.60 | 81.60 | 0.99% | 308,651 |
| Apr 17, 2026 | 81.00 | 82.60 | 79.70 | 80.80 | 80.80 | 0.50% | 118,741 |
| Apr 16, 2026 | 80.80 | 81.10 | 79.70 | 80.40 | 80.40 | -0.25% | 267,169 |
| Apr 15, 2026 | 80.90 | 81.20 | 80.00 | 80.60 | 80.60 | -0.37% | 254,891 |
| Apr 14, 2026 | 80.30 | 81.30 | 79.00 | 80.90 | 80.90 | 0.75% | 350,652 |
| Apr 13, 2026 | 80.20 | 80.40 | 79.00 | 80.30 | 80.30 | 0.25% | 158,787 |
| Apr 10, 2026 | 76.30 | 80.20 | 76.30 | 80.10 | 80.10 | 5.12% | 335,967 |
| Apr 9, 2026 | 76.50 | 77.10 | 75.60 | 76.20 | 76.20 | - | 150,145 |
| Apr 8, 2026 | 76.50 | 77.30 | 75.80 | 76.20 | 76.20 | -1.55% | 108,916 |
| Apr 7, 2026 | 77.50 | 77.50 | 76.20 | 77.40 | 77.40 | 0.52% | 129,806 |
| Apr 2, 2026 | 78.30 | 78.30 | 76.60 | 77.00 | 77.00 | -1.66% | 47,737 |
| Apr 1, 2026 | 77.10 | 78.50 | 77.10 | 78.30 | 78.30 | - | 77,011 |
| Mar 31, 2026 | 77.20 | 78.80 | 75.70 | 78.30 | 78.30 | -0.13% | 107,895 |
| Mar 30, 2026 | 77.30 | 78.90 | 77.00 | 78.40 | 78.40 | 0.26% | 111,405 |
| Mar 27, 2026 | 76.10 | 78.20 | 75.30 | 78.20 | 78.20 | 0.39% | 40,269 |
| Mar 26, 2026 | 77.00 | 77.90 | 76.00 | 77.90 | 77.90 | 1.43% | 78,465 |
| Mar 25, 2026 | 76.00 | 78.40 | 75.70 | 76.80 | 76.80 | -0.13% | 210,054 |
| Mar 24, 2026 | 76.90 | 77.00 | 75.70 | 76.90 | 76.90 | 1.05% | 165,328 |
| Mar 23, 2026 | 76.90 | 77.90 | 76.00 | 76.10 | 76.10 | -2.31% | 58,743 |
| Mar 20, 2026 | 77.50 | 78.40 | 76.20 | 77.90 | 77.90 | -0.64% | 111,197 |
| Mar 19, 2026 | 78.00 | 78.90 | 77.50 | 78.40 | 78.40 | -0.25% | 59,653 |
| Mar 18, 2026 | 79.50 | 79.50 | 77.60 | 78.60 | 78.60 | -1.13% | 71,093 |
| Mar 17, 2026 | 80.80 | 81.00 | 78.40 | 79.50 | 79.50 | -1.61% | 80,060 |
| Mar 16, 2026 | 79.30 | 82.40 | 78.50 | 80.80 | 80.80 | 2.02% | 378,322 |
| Mar 13, 2026 | 78.90 | 80.00 | 76.00 | 79.20 | 79.20 | 0.13% | 154,155 |
| Mar 12, 2026 | 78.30 | 80.80 | 77.30 | 79.10 | 79.10 | -0.75% | 232,567 |
| Mar 11, 2026 | 77.00 | 80.30 | 77.00 | 79.70 | 79.70 | 3.10% | 260,961 |
| Mar 10, 2026 | 71.40 | 77.30 | 71.40 | 77.30 | 77.30 | 8.42% | 328,722 |
| Mar 9, 2026 | 72.80 | 72.80 | 70.60 | 71.30 | 71.30 | -2.33% | 156,181 |
| Mar 6, 2026 | 75.00 | 75.10 | 71.90 | 73.00 | 73.00 | -2.28% | 231,194 |
| Mar 5, 2026 | 75.00 | 75.80 | 74.30 | 74.70 | 74.70 | -0.13% | 116,231 |
| Mar 4, 2026 | 76.80 | 77.00 | 74.20 | 74.80 | 74.80 | -2.98% | 280,552 |
| Mar 3, 2026 | 77.70 | 78.30 | 76.70 | 77.10 | 77.10 | -1.53% | 145,131 |
| Mar 2, 2026 | 78.30 | 78.80 | 77.60 | 78.30 | 78.30 | -0.38% | 86,965 |
| Feb 26, 2026 | 78.30 | 79.50 | 77.70 | 78.60 | 78.60 | -0.38% | 272,911 |
| Feb 25, 2026 | 79.80 | 79.80 | 78.20 | 78.90 | 78.90 | -1.00% | 176,503 |
| Feb 24, 2026 | 80.20 | 80.20 | 79.20 | 79.70 | 79.70 | -0.37% | 203,039 |
| Feb 23, 2026 | 79.30 | 80.10 | 79.30 | 80.00 | 80.00 | 0.88% | 178,063 |
| Feb 11, 2026 | 79.60 | 79.60 | 78.00 | 79.30 | 79.30 | -0.25% | 111,670 |
| Feb 10, 2026 | 80.20 | 80.20 | 78.90 | 79.50 | 79.50 | -0.13% | 43,340 |
| Feb 9, 2026 | 80.10 | 80.20 | 79.10 | 79.60 | 79.60 | -0.25% | 132,146 |
| Feb 6, 2026 | 80.20 | 80.50 | 79.70 | 79.80 | 79.80 | -0.62% | 150,180 |
| Feb 5, 2026 | 81.20 | 81.30 | 80.00 | 80.30 | 80.30 | -0.86% | 136,542 |
| Feb 4, 2026 | 81.30 | 81.80 | 81.00 | 81.00 | 81.00 | -0.25% | 84,956 |
| Feb 3, 2026 | 81.20 | 81.80 | 80.70 | 81.20 | 81.20 | - | 61,724 |
| Feb 2, 2026 | 81.20 | 81.70 | 81.00 | 81.20 | 81.20 | 0.12% | 75,794 |
| Jan 30, 2026 | 81.90 | 82.00 | 80.00 | 81.10 | 81.10 | - | 104,016 |
| Jan 29, 2026 | 82.60 | 82.80 | 79.50 | 81.10 | 81.10 | -2.17% | 333,251 |
| Jan 28, 2026 | 83.10 | 83.30 | 82.30 | 82.90 | 82.90 | -0.12% | 132,011 |
| Jan 27, 2026 | 83.70 | 83.80 | 82.30 | 83.00 | 83.00 | -0.48% | 153,983 |
| Jan 26, 2026 | 82.90 | 84.10 | 82.90 | 83.40 | 83.40 | 0.36% | 249,030 |
| Jan 23, 2026 | 82.50 | 83.40 | 82.20 | 83.10 | 83.10 | 1.09% | 387,259 |
| Jan 22, 2026 | 81.20 | 82.20 | 81.20 | 82.20 | 82.20 | 0.37% | 248,886 |
| Jan 21, 2026 | 81.80 | 82.00 | 81.20 | 81.90 | 81.90 | 0.24% | 236,261 |
| Jan 20, 2026 | 81.60 | 82.20 | 81.10 | 81.70 | 81.70 | -0.49% | 166,791 |
| Jan 19, 2026 | 82.00 | 82.50 | 81.50 | 82.10 | 82.10 | -0.61% | 207,615 |
| Jan 16, 2026 | 82.30 | 82.80 | 81.80 | 82.60 | 82.60 | 0.73% | 114,410 |
| Jan 15, 2026 | 82.60 | 82.60 | 81.00 | 82.00 | 82.00 | -0.61% | 265,099 |
| Jan 14, 2026 | 82.30 | 84.30 | 82.00 | 82.50 | 82.50 | 0.36% | 528,844 |
| Jan 13, 2026 | 79.50 | 82.40 | 79.10 | 82.20 | 82.20 | 3.40% | 592,031 |
| Jan 12, 2026 | 79.00 | 80.00 | 78.90 | 79.50 | 79.50 | 1.15% | 363,300 |
| Jan 9, 2026 | 77.90 | 78.60 | 77.10 | 78.60 | 78.60 | - | 59,165 |
| Jan 8, 2026 | 79.40 | 79.50 | 78.00 | 78.60 | 78.60 | -1.01% | 139,915 |
| Jan 7, 2026 | 79.30 | 79.50 | 78.60 | 79.40 | 79.40 | 0.76% | 154,666 |
| Jan 6, 2026 | 78.30 | 79.70 | 78.30 | 78.80 | 78.80 | 0.64% | 130,871 |
| Jan 5, 2026 | 78.60 | 79.60 | 77.10 | 78.30 | 78.30 | -0.38% | 140,969 |
| Jan 2, 2026 | 77.10 | 78.60 | 77.00 | 78.60 | 78.60 | 1.55% | 44,582 |
| Dec 31, 2025 | 79.00 | 79.00 | 77.00 | 77.40 | 77.40 | -1.65% | 143,429 |
| Dec 30, 2025 | 79.00 | 79.30 | 77.00 | 78.70 | 78.70 | 0.38% | 104,669 |
| Dec 29, 2025 | 79.50 | 79.50 | 78.10 | 78.40 | 78.40 | -1.38% | 81,605 |
| Dec 26, 2025 | 79.70 | 81.50 | 78.20 | 79.50 | 79.50 | -0.63% | 186,728 |
| Dec 24, 2025 | 78.00 | 83.20 | 77.10 | 80.00 | 80.00 | 2.56% | 312,021 |
| Dec 23, 2025 | 75.50 | 78.00 | 75.40 | 78.00 | 78.00 | 2.09% | 103,748 |
| Dec 22, 2025 | 76.70 | 77.70 | 75.70 | 76.40 | 76.40 | -0.39% | 122,159 |
| Dec 19, 2025 | 76.70 | 76.70 | 75.90 | 76.70 | 76.70 | - | 80,377 |
| Dec 18, 2025 | 76.80 | 77.10 | 76.00 | 76.70 | 76.70 | -0.39% | 72,081 |
| Dec 17, 2025 | 76.20 | 77.70 | 76.20 | 77.00 | 77.00 | 0.13% | 111,873 |
| Dec 16, 2025 | 76.80 | 77.20 | 76.00 | 76.90 | 76.90 | -0.39% | 72,908 |
| Dec 15, 2025 | 76.00 | 77.60 | 76.00 | 77.20 | 77.20 | 0.26% | 47,950 |
| Dec 12, 2025 | 77.00 | 77.80 | 76.80 | 77.00 | 77.00 | -0.77% | 61,357 |
| Dec 11, 2025 | 77.60 | 79.00 | 77.00 | 77.60 | 77.60 | 0.13% | 69,685 |
| Dec 10, 2025 | 77.40 | 77.70 | 77.00 | 77.50 | 77.50 | -0.13% | 92,313 |
| Dec 9, 2025 | 77.00 | 77.80 | 76.50 | 77.60 | 77.60 | 0.39% | 69,815 |
| Dec 8, 2025 | 76.70 | 77.60 | 76.50 | 77.30 | 77.30 | 0.78% | 25,965 |
| 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 |