TMY Technology Inc. (TPEX:7812)
Taiwan
· Delayed Price · Currency is TWD 90.00
0.00 (0.00%)
At close: Dec 4, 2025
TMY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.00 | 90.00 | 86.10 | 87.00 | 87.00 | -3.33% | 80,084 |
| Dec 4, 2025 | 88.20 | 90.00 | 87.10 | 90.00 | 90.00 | - | 26,302 |
| Dec 3, 2025 | 90.00 | 90.00 | 87.10 | 90.00 | 90.00 | - | 41,723 |
| Dec 2, 2025 | 90.00 | 90.00 | 87.10 | 90.00 | 90.00 | - | 50,814 |
| Dec 1, 2025 | 89.40 | 91.40 | 87.00 | 90.00 | 90.00 | 0.67% | 60,204 |
| Nov 28, 2025 | 90.00 | 90.00 | 86.60 | 89.40 | 89.40 | -0.67% | 22,477 |
| Nov 27, 2025 | 92.00 | 93.90 | 85.00 | 90.00 | 90.00 | -4.15% | 94,897 |
| Nov 26, 2025 | 89.90 | 100.00 | 86.00 | 93.90 | 93.90 | 4.33% | 190,745 |
| Nov 25, 2025 | 90.40 | 90.40 | 86.10 | 90.00 | 90.00 | -0.44% | 23,853 |
| Nov 24, 2025 | 86.50 | 90.40 | 86.00 | 90.40 | 90.40 | - | 65,316 |
| Nov 21, 2025 | 88.00 | 90.50 | 86.00 | 90.40 | 90.40 | 0.44% | 58,245 |
| Nov 20, 2025 | 91.00 | 93.50 | 88.20 | 90.00 | 90.00 | -1.10% | 52,647 |
| Nov 19, 2025 | 89.00 | 93.50 | 89.00 | 91.00 | 91.00 | 2.25% | 73,346 |
| Nov 18, 2025 | 88.50 | 91.00 | 86.10 | 89.00 | 89.00 | -2.09% | 51,489 |
| Nov 17, 2025 | 91.50 | 93.50 | 87.50 | 90.90 | 90.90 | -0.66% | 54,070 |
| Nov 14, 2025 | 92.50 | 93.00 | 88.10 | 91.50 | 91.50 | -0.54% | 83,675 |
| Nov 13, 2025 | 93.50 | 94.60 | 89.10 | 92.00 | 92.00 | -1.60% | 58,279 |
| Nov 12, 2025 | 93.50 | 94.60 | 89.00 | 93.50 | 93.50 | 0.65% | 39,442 |
| Nov 11, 2025 | 95.50 | 95.50 | 90.00 | 92.90 | 92.90 | 1.09% | 109,942 |
| Nov 10, 2025 | 97.00 | 97.00 | 91.30 | 91.90 | 91.90 | -4.37% | 84,871 |
| Nov 7, 2025 | 99.90 | 99.90 | 96.00 | 96.10 | 96.10 | -2.93% | 106,171 |
| Nov 6, 2025 | 99.90 | 100.50 | 96.10 | 99.00 | 99.00 | -0.90% | 96,160 |
| Nov 5, 2025 | 100.50 | 100.50 | 96.00 | 99.90 | 99.90 | - | 107,605 |
| Nov 4, 2025 | 97.40 | 100.50 | 93.00 | 99.90 | 99.90 | 2.57% | 228,510 |
| Nov 3, 2025 | 90.00 | 97.70 | 88.50 | 97.40 | 97.40 | 6.56% | 318,201 |
| Oct 31, 2025 | 86.90 | 91.40 | 84.60 | 91.40 | 91.40 | 5.30% | 221,114 |
| Oct 30, 2025 | 84.00 | 87.90 | 84.00 | 86.80 | 86.80 | 4.45% | 229,642 |
| Oct 29, 2025 | 83.80 | 86.90 | 82.90 | 83.10 | 83.10 | -0.95% | 120,474 |
| Oct 28, 2025 | 83.50 | 84.90 | 81.60 | 83.90 | 83.90 | - | 128,529 |
| Oct 27, 2025 | 81.90 | 83.90 | 80.10 | 83.90 | 83.90 | 1.21% | 84,099 |
| Oct 23, 2025 | 81.90 | 83.70 | 79.10 | 82.90 | 82.90 | 1.22% | 186,036 |
| Oct 22, 2025 | 77.90 | 81.90 | 75.10 | 81.90 | 81.90 | 5.13% | 249,598 |
| Oct 21, 2025 | 76.90 | 77.90 | 75.00 | 77.90 | 77.90 | 1.30% | 53,762 |
| Oct 20, 2025 | 75.30 | 76.90 | 74.00 | 76.90 | 76.90 | 0.65% | 44,556 |
| Oct 17, 2025 | 76.20 | 76.40 | 73.60 | 76.40 | 76.40 | 0.26% | 45,626 |
| Oct 16, 2025 | 75.30 | 76.50 | 73.60 | 76.20 | 76.20 | 1.74% | 34,461 |
| Oct 15, 2025 | 73.80 | 74.90 | 73.40 | 74.90 | 74.90 | 1.63% | 53,220 |
| Oct 14, 2025 | 74.80 | 74.80 | 72.80 | 73.70 | 73.70 | -1.47% | 54,329 |
| Oct 13, 2025 | 71.20 | 74.80 | 71.20 | 74.80 | 74.80 | -0.13% | 44,424 |
| Oct 9, 2025 | 75.00 | 75.00 | 73.80 | 74.90 | 74.90 | -0.13% | 56,160 |
| Oct 8, 2025 | 74.50 | 75.00 | 73.70 | 75.00 | 75.00 | 0.67% | 62,810 |
| Oct 7, 2025 | 74.50 | 74.90 | 73.70 | 74.50 | 74.50 | 0.13% | 90,690 |
| Oct 3, 2025 | 75.10 | 75.50 | 73.70 | 74.40 | 74.40 | -0.80% | 172,258 |
| Oct 2, 2025 | 74.80 | 75.70 | 74.30 | 75.00 | 75.00 | -0.92% | 64,079 |
| Oct 1, 2025 | 76.30 | 76.30 | 74.90 | 75.70 | 75.70 | -0.79% | 121,580 |
| Sep 30, 2025 | 75.60 | 76.70 | 74.60 | 76.30 | 76.30 | 0.93% | 75,690 |
| Sep 26, 2025 | 74.30 | 75.60 | 72.70 | 75.60 | 75.60 | 1.75% | 690,132 |
| Sep 25, 2025 | 74.00 | 74.40 | 73.20 | 74.30 | 74.30 | 0.68% | 69,942 |
| Sep 24, 2025 | 74.50 | 75.20 | 73.50 | 73.80 | 73.80 | -1.99% | 42,247 |
| Sep 23, 2025 | 74.30 | 75.80 | 73.70 | 75.30 | 75.30 | 0.53% | 58,211 |
| Sep 22, 2025 | 73.80 | 74.90 | 72.90 | 74.90 | 74.90 | 1.63% | 116,478 |
| Sep 19, 2025 | 74.50 | 77.10 | 73.30 | 73.70 | 73.70 | -0.94% | 50,916 |
| Sep 18, 2025 | 75.10 | 76.90 | 73.30 | 74.40 | 74.40 | -1.06% | 91,038 |
| Sep 17, 2025 | 75.80 | 76.30 | 73.90 | 75.20 | 75.20 | -0.92% | 73,810 |
| Sep 16, 2025 | 75.00 | 76.50 | 73.80 | 75.90 | 75.90 | 1.88% | 55,977 |
| Sep 15, 2025 | 74.70 | 76.60 | 73.70 | 74.50 | 74.50 | -0.27% | 69,478 |
| Sep 12, 2025 | 75.00 | 75.60 | 74.00 | 74.70 | 74.70 | 0.27% | 60,021 |
| Sep 11, 2025 | 74.20 | 75.00 | 73.70 | 74.50 | 74.50 | -0.13% | 60,733 |
| Sep 10, 2025 | 75.00 | 75.30 | 73.80 | 74.60 | 74.60 | -0.53% | 65,526 |
| Sep 9, 2025 | 74.90 | 75.00 | 74.00 | 75.00 | 75.00 | 0.13% | 82,569 |
| Sep 8, 2025 | 74.80 | 75.20 | 74.00 | 74.90 | 74.90 | 0.13% | 104,833 |
| Sep 5, 2025 | 75.30 | 75.30 | 73.70 | 74.80 | 74.80 | 0.40% | 51,731 |
| Sep 4, 2025 | 73.90 | 77.20 | 73.70 | 74.50 | 74.50 | 0.95% | 91,310 |
| Sep 3, 2025 | 75.90 | 75.90 | 72.50 | 73.80 | 73.80 | -2.77% | 211,812 |
| Sep 2, 2025 | 76.50 | 76.50 | 72.70 | 75.90 | 75.90 | 1.34% | 140,960 |
| Sep 1, 2025 | 78.50 | 78.50 | 74.90 | 74.90 | 74.90 | -4.95% | 52,955 |
| Aug 29, 2025 | 75.00 | 78.80 | 74.30 | 78.80 | 78.80 | 5.07% | 71,825 |
| Aug 28, 2025 | 77.00 | 77.00 | 73.90 | 75.00 | 75.00 | -2.85% | 125,853 |
| Aug 27, 2025 | 75.90 | 78.80 | 73.50 | 77.20 | 77.20 | 2.93% | 107,985 |
| Aug 26, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 38,565 |
| Aug 25, 2025 | 76.30 | 76.90 | 74.10 | 76.00 | 76.00 | - | 37,736 |
| Aug 22, 2025 | 75.50 | 76.30 | 74.70 | 76.00 | 76.00 | -0.65% | 19,798 |
| Aug 21, 2025 | 77.00 | 78.00 | 75.60 | 76.50 | 76.50 | -1.03% | 34,741 |
| Aug 20, 2025 | 78.70 | 78.70 | 74.70 | 77.30 | 77.30 | -2.03% | 28,120 |
| Aug 19, 2025 | 80.00 | 80.30 | 77.10 | 78.90 | 78.90 | -1.74% | 81,123 |
| Aug 18, 2025 | 73.50 | 80.30 | 72.70 | 80.30 | 80.30 | 8.81% | 148,991 |
| Aug 15, 2025 | 74.00 | 74.00 | 71.70 | 73.80 | 73.80 | -0.27% | 30,350 |
| Aug 14, 2025 | 74.40 | 74.40 | 73.10 | 74.00 | 74.00 | -0.54% | 29,900 |
| Aug 13, 2025 | 76.20 | 76.20 | 73.20 | 74.40 | 74.40 | -2.36% | 60,546 |
| Aug 12, 2025 | 76.00 | 76.30 | 73.30 | 76.20 | 76.20 | 2.28% | 32,654 |
| Aug 11, 2025 | 73.10 | 74.60 | 73.10 | 74.50 | 74.50 | 1.09% | 38,721 |
| Aug 8, 2025 | 74.40 | 74.40 | 73.10 | 73.70 | 73.70 | -0.41% | 32,247 |
| Aug 7, 2025 | 75.30 | 75.30 | 73.10 | 74.00 | 74.00 | -1.73% | 67,465 |
| Aug 6, 2025 | 74.70 | 78.50 | 73.50 | 75.30 | 75.30 | -0.13% | 94,436 |
| Aug 5, 2025 | 74.90 | 75.50 | 74.40 | 75.40 | 75.40 | 1.89% | 45,013 |
| Aug 4, 2025 | 73.00 | 75.10 | 73.00 | 74.00 | 74.00 | 0.54% | 44,960 |
| Aug 1, 2025 | 75.30 | 75.30 | 73.30 | 73.60 | 73.60 | -1.47% | 33,606 |
| Jul 31, 2025 | 75.00 | 76.80 | 73.80 | 74.70 | 74.70 | -0.53% | 33,545 |
| Jul 30, 2025 | 75.80 | 76.00 | 73.80 | 75.10 | 75.10 | -0.66% | 34,508 |
| Jul 29, 2025 | 76.80 | 77.10 | 74.50 | 75.60 | 75.60 | -0.79% | 76,187 |
| Jul 28, 2025 | 77.00 | 77.70 | 75.80 | 76.20 | 76.20 | -1.04% | 22,645 |
| Jul 25, 2025 | 76.80 | 78.20 | 75.80 | 77.00 | 77.00 | -1.03% | 43,950 |
| Jul 24, 2025 | 77.80 | 78.30 | 76.10 | 77.80 | 77.80 | - | 39,404 |
| Jul 23, 2025 | 78.00 | 78.50 | 76.20 | 77.80 | 77.80 | 0.65% | 8,831 |
| Jul 22, 2025 | 77.10 | 78.40 | 76.90 | 77.30 | 77.30 | -1.02% | 33,483 |
| Jul 21, 2025 | 78.00 | 78.90 | 77.10 | 78.10 | 78.10 | 0.13% | 102,192 |
| Jul 18, 2025 | 77.30 | 79.00 | 77.20 | 78.00 | 78.00 | -0.26% | 19,168 |
| Jul 17, 2025 | 78.20 | 78.90 | 77.30 | 78.20 | 78.20 | -1.76% | 57,889 |
| Jul 16, 2025 | 79.70 | 80.30 | 76.40 | 79.60 | 79.60 | -1.00% | 165,759 |
| Jul 15, 2025 | 78.80 | 80.80 | 78.80 | 80.40 | 80.40 | 0.12% | 110,726 |