Techzone Technology Materials Co. Ltd.(TW:6947)
62.80-0.60 (-0.95%)
TW:6947
Techzone Technology Materials Co. Ltd. historical prices
62.80
At close:-0.60 (-0.95%)
Techzone Technology Materials Co. Ltd. (6947) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 63.10 | 63.10 | 60.00 | 62.80 | 62.80 | -0.95% | 131,151 | 0.71 |
| Nov 10, 2026 | 64.70 | 65.40 | 63.40 | 63.40 | 63.40 | +2.09% | 171,920 | 0.92 |
| Nov 09, 2026 | 61.60 | 64.90 | 61.20 | 64.70 | 64.70 | +4.19% | 299,263 | 1.62 |
| Nov 06, 2026 | 54.00 | 62.10 | 53.00 | 62.10 | 62.10 | +9.72% | 665,317 | 3.69 |
| Nov 05, 2026 | 59.40 | 59.40 | 55.20 | 56.60 | 56.60 | -4.55% | 213,071 | 1.16 |
| Nov 04, 2026 | 60.00 | 60.00 | 58.60 | 59.30 | 59.30 | -1.17% | 145,706 | 0.77 |
| Nov 03, 2026 | 62.20 | 62.40 | 59.20 | 60.00 | 60.00 | -3.38% | 130,540 | 0.65 |
| Nov 02, 2026 | 64.00 | 64.00 | 61.90 | 62.10 | 62.10 | -2.20% | 88,517 | 0.40 |
| Oct 30, 2026 | 65.20 | 65.80 | 63.00 | 63.50 | 63.50 | -4.80% | 248,392 | 1.08 |
| Oct 29, 2026 | 66.10 | 67.70 | 64.90 | 66.70 | 66.70 | +0.00% | 520,781 | 2.28 |
| Oct 28, 2026 | 67.00 | 67.40 | 66.10 | 66.70 | 66.70 | -0.15% | 140,870 | 0.60 |
| Oct 27, 2026 | 66.40 | 67.80 | 66.40 | 66.80 | 66.80 | +0.00% | 194,402 | 0.82 |
| Oct 26, 2026 | 66.80 | 67.60 | 66.00 | 66.80 | 66.80 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 66.80 | 67.60 | 66.00 | 66.80 | 66.80 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 66.60 | 67.60 | 66.00 | 66.80 | 66.80 | +0.00% | 119,804 | 0.42 |
| Oct 21, 2026 | 66.10 | 67.90 | 66.00 | 66.80 | 66.80 | +1.21% | 197,095 | 0.63 |
| Oct 20, 2026 | 65.60 | 67.10 | 65.60 | 66.00 | 66.00 | -1.20% | 112,484 | 0.32 |
| Oct 19, 2026 | 66.80 | 66.80 | 65.60 | 66.80 | 66.80 | +0.00% | 163,467 | 0.45 |
| Oct 16, 2026 | 67.30 | 68.80 | 66.70 | 66.80 | 66.80 | +0.00% | 207,844 | 0.54 |
| Oct 15, 2026 | 68.10 | 69.30 | 66.80 | 66.80 | 66.80 | -2.34% | 289,282 | 0.73 |
| Oct 14, 2026 | 68.40 | 69.70 | 67.40 | 68.40 | 68.40 | +0.00% | 215,850 | 0.54 |
| Oct 13, 2026 | 68.00 | 68.50 | 67.70 | 68.40 | 68.40 | -0.58% | 227,507 | 0.55 |
| Oct 12, 2026 | 68.30 | 69.90 | 67.70 | 68.80 | 68.80 | +1.18% | 250,868 | 0.58 |
| Oct 09, 2026 | 68.00 | 68.40 | 67.00 | 68.00 | 68.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 67.70 | 68.40 | 67.00 | 68.00 | 68.00 | -0.15% | 168,546 | 0.36 |
| Oct 07, 2026 | 68.10 | 69.00 | 67.50 | 68.10 | 68.10 | -0.24% | 156,194 | 0.33 |
| Oct 06, 2026 | 69.60 | 69.60 | 68.00 | 68.80 | 68.27 | +0.15% | 252,342 | 0.51 |
| Oct 05, 2026 | 68.30 | 69.90 | 68.30 | 68.70 | 68.17 | +0.59% | 297,587 | 0.59 |
| Oct 02, 2026 | 67.90 | 68.90 | 67.90 | 68.30 | 67.77 | -0.29% | 168,311 | 0.32 |
| Oct 01, 2026 | 67.70 | 68.90 | 67.50 | 68.50 | 67.97 | +0.15% | 221,733 | 0.42 |
| Sep 30, 2026 | 68.20 | 68.60 | 67.40 | 68.40 | 67.87 | +1.78% | 193,105 | 0.35 |
| Sep 29, 2026 | 67.10 | 69.00 | 67.00 | 67.20 | 66.68 | +0.00% | 147,551 | 0.26 |
| Sep 28, 2026 | 67.20 | 67.50 | 67.10 | 67.20 | 66.68 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 67.20 | 67.50 | 67.10 | 67.20 | 66.68 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 67.50 | 67.50 | 67.10 | 67.20 | 66.68 | -0.44% | 134,696 | 0.21 |
| Sep 23, 2026 | 68.20 | 68.50 | 67.50 | 67.50 | 66.98 | -1.46% | 149,674 | 0.23 |
| Sep 22, 2026 | 68.20 | 69.80 | 68.20 | 68.50 | 67.97 | +0.88% | 96,679 | 0.14 |
| Sep 21, 2026 | 67.50 | 68.60 | 67.30 | 67.90 | 67.37 | +0.29% | 79,882 | 0.11 |
| Sep 18, 2026 | 67.20 | 67.70 | 67.00 | 67.70 | 67.18 | +0.90% | 146,230 | 0.20 |
| Sep 17, 2026 | 66.80 | 67.70 | 66.70 | 67.10 | 66.58 | +0.60% | 82,054 | 0.11 |
| Sep 16, 2026 | 66.60 | 67.70 | 66.60 | 66.70 | 66.18 | +0.15% | 85,842 | 0.11 |
| Sep 15, 2026 | 67.60 | 67.60 | 66.50 | 66.60 | 66.08 | -1.63% | 175,483 | 0.23 |
| Sep 14, 2026 | 68.60 | 68.60 | 67.60 | 67.70 | 67.18 | -1.31% | 88,372 | 0.11 |
| Sep 11, 2026 | 69.40 | 69.40 | 68.40 | 68.60 | 68.07 | -1.86% | 135,248 | 0.16 |
| Sep 10, 2026 | 69.90 | 69.90 | 68.70 | 69.90 | 69.36 | -0.14% | 74,993 | 0.09 |
| Sep 09, 2026 | 69.60 | 70.00 | 68.50 | 70.00 | 69.46 | +1.89% | 178,249 | 0.21 |
| Sep 08, 2026 | 69.60 | 69.60 | 68.60 | 68.70 | 68.17 | -0.87% | 148,768 | 0.17 |
| Sep 07, 2026 | 70.80 | 70.80 | 69.10 | 69.30 | 68.76 | -0.72% | 159,724 | 0.18 |
| Sep 04, 2026 | 69.30 | 71.00 | 68.70 | 69.80 | 69.26 | +2.05% | 269,535 | 0.30 |
| Sep 03, 2026 | 69.60 | 70.10 | 68.40 | 68.40 | 67.87 | -1.44% | 315,073 | 0.35 |
