TMY Technology Inc. (TPEX:7812)
Taiwan
· Delayed Price · Currency is TWD 76.80
+0.10 (0.13%)
At close: Mar 6, 2026
TMY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.70 | 77.00 | 75.40 | 76.80 | 76.80 | 0.13% | 75,363 |
| Mar 5, 2026 | 77.20 | 77.30 | 75.70 | 76.70 | 76.70 | -0.65% | 87,525 |
| Mar 4, 2026 | 78.50 | 78.60 | 75.70 | 77.20 | 77.20 | -1.28% | 148,392 |
| Mar 3, 2026 | 76.80 | 78.20 | 73.10 | 78.20 | 78.20 | 1.82% | 356,742 |
| Mar 2, 2026 | 77.00 | 77.10 | 75.90 | 76.80 | 76.80 | -0.26% | 161,403 |
| Feb 26, 2026 | 77.30 | 77.70 | 75.70 | 77.00 | 77.00 | -0.39% | 132,784 |
| Feb 25, 2026 | 78.00 | 80.90 | 74.20 | 77.30 | 77.30 | -0.26% | 189,222 |
| Feb 24, 2026 | 77.30 | 77.50 | 75.80 | 77.50 | 77.50 | 0.26% | 144,524 |
| Feb 23, 2026 | 78.30 | 78.30 | 76.00 | 77.30 | 77.30 | -0.51% | 171,302 |
| Feb 11, 2026 | 78.20 | 78.20 | 76.70 | 77.70 | 77.70 | -0.89% | 102,976 |
| Feb 10, 2026 | 78.40 | 78.40 | 76.30 | 78.40 | 78.40 | - | 113,705 |
| Feb 9, 2026 | 78.70 | 81.10 | 76.50 | 78.40 | 78.40 | -0.38% | 73,731 |
| Feb 6, 2026 | 80.20 | 80.30 | 77.20 | 78.70 | 78.70 | 0.51% | 132,498 |
| Feb 5, 2026 | 79.20 | 83.20 | 77.50 | 78.30 | 78.30 | 0.64% | 210,053 |
| Feb 4, 2026 | 79.80 | 82.00 | 77.70 | 77.80 | 77.80 | - | 96,668 |
| Feb 3, 2026 | 79.80 | 79.80 | 77.70 | 77.80 | 77.80 | -2.51% | 53,247 |
| Feb 2, 2026 | 80.40 | 80.50 | 77.10 | 79.80 | 79.80 | -0.75% | 67,201 |
| Jan 30, 2026 | 79.10 | 80.90 | 77.10 | 80.40 | 80.40 | -1.59% | 142,294 |
| Jan 29, 2026 | 81.40 | 83.70 | 79.10 | 81.70 | 81.70 | 0.37% | 173,293 |
| Jan 28, 2026 | 79.90 | 81.40 | 77.80 | 81.40 | 81.40 | 1.88% | 203,143 |
| Jan 27, 2026 | 81.20 | 81.30 | 77.40 | 79.90 | 79.90 | -1.60% | 94,315 |
| Jan 26, 2026 | 81.20 | 83.60 | 77.30 | 81.20 | 81.20 | - | 180,333 |
| Jan 23, 2026 | 81.00 | 81.20 | 79.10 | 81.20 | 81.20 | 0.25% | 104,408 |
| Jan 22, 2026 | 81.50 | 82.00 | 79.10 | 81.00 | 81.00 | 0.12% | 99,899 |
| Jan 21, 2026 | 81.90 | 82.90 | 78.30 | 80.90 | 80.90 | -1.58% | 60,950 |
| Jan 20, 2026 | 81.90 | 82.20 | 78.30 | 82.20 | 82.20 | 0.37% | 33,825 |
| Jan 19, 2026 | 79.30 | 83.00 | 78.30 | 81.90 | 81.90 | 3.28% | 197,593 |
| Jan 16, 2026 | 82.80 | 83.70 | 76.10 | 79.30 | 79.30 | -5.26% | 160,331 |
| Jan 15, 2026 | 77.80 | 83.70 | 77.10 | 83.70 | 83.70 | 5.68% | 252,178 |
| Jan 14, 2026 | 80.00 | 80.00 | 77.50 | 79.20 | 79.20 | -1.00% | 87,906 |
| Jan 13, 2026 | 81.20 | 81.30 | 79.00 | 80.00 | 80.00 | -1.48% | 208,610 |
| Jan 12, 2026 | 80.50 | 81.30 | 79.10 | 81.20 | 81.20 | 1.12% | 178,041 |
| Jan 9, 2026 | 79.80 | 81.00 | 79.00 | 80.30 | 80.30 | -0.25% | 98,798 |
| Jan 8, 2026 | 80.00 | 81.00 | 78.90 | 80.50 | 80.50 | 0.37% | 99,915 |
| Jan 7, 2026 | 79.00 | 82.10 | 79.00 | 80.20 | 80.20 | 1.26% | 147,257 |
| Jan 6, 2026 | 79.30 | 79.90 | 77.10 | 79.20 | 79.20 | -0.13% | 138,281 |
| Jan 5, 2026 | 78.30 | 80.90 | 76.70 | 79.30 | 79.30 | 1.28% | 329,054 |
| Jan 2, 2026 | 78.30 | 79.90 | 76.40 | 78.30 | 78.30 | - | 171,941 |
| Dec 31, 2025 | 82.40 | 82.40 | 77.00 | 78.30 | 78.30 | -4.98% | 455,985 |
| Dec 30, 2025 | 81.90 | 83.90 | 79.00 | 82.40 | 82.40 | 0.61% | 301,954 |
| Dec 29, 2025 | 77.90 | 81.90 | 76.90 | 81.90 | 81.90 | 5.13% | 169,628 |
| Dec 26, 2025 | 78.80 | 79.30 | 76.50 | 77.90 | 77.90 | -1.14% | 44,698 |
| Dec 24, 2025 | 77.90 | 78.90 | 75.10 | 78.80 | 78.80 | 1.16% | 54,754 |
| Dec 23, 2025 | 75.10 | 77.90 | 75.00 | 77.90 | 77.90 | - | 47,653 |
| Dec 22, 2025 | 76.90 | 78.30 | 75.10 | 77.90 | 77.90 | 0.78% | 39,056 |
| Dec 19, 2025 | 77.90 | 78.20 | 77.00 | 77.30 | 77.30 | -0.77% | 46,005 |
| Dec 18, 2025 | 78.80 | 78.80 | 75.10 | 77.90 | 77.90 | -1.14% | 25,612 |
| Dec 17, 2025 | 78.00 | 78.90 | 75.10 | 78.80 | 78.80 | -0.76% | 78,420 |
| Dec 16, 2025 | 78.00 | 79.40 | 76.00 | 79.40 | 79.40 | -0.75% | 68,295 |
| Dec 15, 2025 | 83.00 | 83.00 | 77.50 | 80.00 | 80.00 | -0.12% | 53,019 |
| Dec 12, 2025 | 80.70 | 83.00 | 80.10 | 80.10 | 80.10 | -2.08% | 58,561 |
| Dec 11, 2025 | 82.20 | 84.30 | 80.00 | 81.80 | 81.80 | -1.92% | 156,116 |
| Dec 10, 2025 | 83.70 | 85.00 | 82.20 | 83.40 | 83.40 | -1.65% | 95,342 |
| Dec 9, 2025 | 87.50 | 87.50 | 82.90 | 84.80 | 84.80 | -3.09% | 103,345 |
| Dec 8, 2025 | 87.20 | 88.00 | 86.10 | 87.50 | 87.50 | 0.57% | 63,069 |
| 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 |