Techman Robot, Inc. 4585
TWSE · Taiwan · Producer Manufacturing
TWD 293.50-1.00 (-0.34%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 293.50 | -0.34% | TWD 296.00 | TWD 296.00 | TWD 292.00 | 108.77K |
| 2026-10-01 | TWD 294.50 | +0.86% | TWD 292.00 | TWD 294.50 | TWD 290.00 | 92.01K |
| 2026-09-30 | TWD 292.00 | +0.69% | TWD 292.00 | TWD 292.50 | TWD 290.00 | 73.10K |
| 2026-09-29 | TWD 290.00 | -1.02% | TWD 289.00 | TWD 295.50 | TWD 289.00 | 122.05K |
| 2026-09-24 | TWD 293.00 | -0.68% | TWD 292.00 | TWD 295.00 | TWD 292.00 | 58.37K |
| 2026-09-23 | TWD 295.00 | -0.84% | TWD 299.50 | TWD 299.50 | TWD 295.00 | 60.01K |
| 2026-09-22 | TWD 297.50 | -0.50% | TWD 300.00 | TWD 302.00 | TWD 297.50 | 100.10K |
| 2026-09-21 | TWD 299.00 | -1.32% | TWD 301.50 | TWD 301.50 | TWD 298.00 | 67.25K |
| 2026-09-18 | TWD 303.00 | +1.00% | TWD 301.00 | TWD 303.00 | TWD 300.00 | 175.30K |
| 2026-09-17 | TWD 300.00 | +1.87% | TWD 302.00 | TWD 302.00 | TWD 297.50 | 240.05K |
| 2026-09-16 | TWD 294.50 | -0.51% | TWD 296.00 | TWD 296.00 | TWD 293.00 | 74.20K |
| 2026-09-15 | TWD 296.00 | -0.67% | TWD 296.00 | TWD 299.00 | TWD 295.50 | 183.00K |
| 2026-09-14 | TWD 298.00 | 0.00% | TWD 296.00 | TWD 307.00 | TWD 295.50 | 423.00K |
| 2026-09-11 | TWD 298.00 | +2.58% | TWD 289.50 | TWD 298.00 | TWD 286.00 | 757.66K |
| 2026-09-10 | TWD 290.50 | -0.51% | TWD 290.00 | TWD 293.50 | TWD 289.00 | 214.25K |
| 2026-09-09 | TWD 292.00 | -1.68% | TWD 295.00 | TWD 295.50 | TWD 291.00 | 271.07K |
| 2026-09-08 | TWD 297.00 | -0.17% | TWD 299.50 | TWD 299.50 | TWD 294.00 | 296.20K |
| 2026-09-07 | TWD 297.50 | +1.02% | TWD 297.00 | TWD 300.00 | TWD 293.50 | 261.04K |
| 2026-09-04 | TWD 294.50 | +2.26% | TWD 291.50 | TWD 295.50 | TWD 288.00 | 137.00K |
| 2026-09-03 | TWD 288.00 | -2.21% | TWD 296.00 | TWD 302.00 | TWD 288.00 | 264.00K |
| 2026-09-02 | TWD 294.50 | 0.00% | TWD 294.50 | TWD 298.00 | TWD 294.00 | 167.02K |
| 2026-09-01 | TWD 294.50 | +0.34% | TWD 293.50 | TWD 297.50 | TWD 293.50 | 232.14K |
| 2026-08-31 | TWD 293.50 | -2.33% | TWD 300.00 | TWD 300.00 | TWD 292.50 | 214.40K |
| 2026-08-28 | TWD 300.50 | -0.66% | TWD 307.50 | TWD 307.50 | TWD 300.00 | 133.07K |
| 2026-08-27 | TWD 302.50 | +0.50% | TWD 303.00 | TWD 310.00 | TWD 300.50 | 236.21K |
| 2026-08-26 | TWD 301.00 | +0.33% | TWD 299.00 | TWD 302.00 | TWD 297.50 | 164.41K |
| 2026-08-25 | TWD 300.00 | +2.56% | TWD 297.00 | TWD 300.50 | TWD 290.50 | 98.03K |
| 2026-08-24 | TWD 292.50 | -1.02% | TWD 297.50 | TWD 297.50 | TWD 290.50 | 148.05K |
| 2026-08-21 | TWD 295.50 | -1.66% | TWD 301.00 | TWD 301.50 | TWD 292.50 | 307.20K |
| 2026-08-20 | TWD 300.50 | +0.84% | TWD 305.00 | TWD 310.50 | TWD 300.00 | 418.00K |
| 2026-08-19 | TWD 298.00 | -0.33% | TWD 301.50 | TWD 308.00 | TWD 297.00 | 262.01K |
| 2026-08-18 | TWD 299.00 | -3.70% | TWD 312.50 | TWD 315.00 | TWD 299.00 | 260.60K |
| 2026-08-17 | TWD 310.50 | +1.64% | TWD 307.50 | TWD 318.00 | TWD 307.50 | 293.05K |
| 2026-08-14 | TWD 305.50 | -1.29% | TWD 310.00 | TWD 310.00 | TWD 305.00 | 147.18K |
| 2026-08-13 | TWD 309.50 | -0.48% | TWD 311.50 | TWD 318.50 | TWD 309.50 | 237.22K |
| 2026-08-12 | TWD 311.00 | +0.81% | TWD 309.50 | TWD 313.00 | TWD 307.50 | 168.14K |
| 2026-08-11 | TWD 308.50 | -2.37% | TWD 313.50 | TWD 313.50 | TWD 307.50 | 188.17K |
| 2026-08-10 | TWD 316.00 | +2.43% | TWD 311.50 | TWD 317.50 | TWD 305.00 | 443.51K |
| 2026-08-07 | TWD 308.50 | +2.66% | TWD 303.00 | TWD 327.50 | TWD 303.00 | 1.08M |
| 2026-08-06 | TWD 300.50 | -0.17% | TWD 302.50 | TWD 312.00 | TWD 298.50 | 531.00K |
| 2026-08-05 | TWD 301.00 | +4.88% | TWD 293.00 | TWD 303.00 | TWD 290.00 | 318.24K |
| 2026-08-04 | TWD 287.00 | -0.86% | TWD 285.00 | TWD 292.00 | TWD 282.50 | 153.20K |
| 2026-08-03 | TWD 289.50 | +2.48% | TWD 279.50 | TWD 293.00 | TWD 274.50 | 327.23K |
| 2026-07-31 | TWD 282.50 | +4.63% | TWD 283.00 | TWD 287.50 | TWD 275.50 | 144.02K |
| 2026-07-30 | TWD 270.00 | -6.41% | TWD 288.50 | TWD 288.50 | TWD 269.50 | 380.37K |
| 2026-07-29 | TWD 288.50 | -1.20% | TWD 294.50 | TWD 298.00 | TWD 276.50 | 368.15K |
| 2026-07-28 | TWD 292.00 | -3.47% | TWD 298.50 | TWD 298.50 | TWD 292.00 | 260.37K |
| 2026-07-27 | TWD 302.50 | +0.83% | TWD 300.00 | TWD 302.50 | TWD 297.00 | 98.06K |
| 2026-07-24 | TWD 300.00 | -1.15% | TWD 300.50 | TWD 306.50 | TWD 299.00 | 144.01K |
| 2026-07-23 | TWD 303.50 | -1.14% | TWD 309.00 | TWD 310.50 | TWD 302.00 | 154.42K |
| 2026-07-22 | TWD 307.00 | +0.99% | TWD 308.00 | TWD 313.00 | TWD 306.00 | 235.21K |
| 2026-07-21 | TWD 304.00 | +1.67% | TWD 302.00 | TWD 306.00 | TWD 301.00 | 89.75K |
| 2026-07-20 | TWD 299.00 | -0.83% | TWD 305.50 | TWD 308.00 | TWD 295.00 | 297.30K |
| 2026-07-17 | TWD 301.50 | -6.94% | TWD 318.00 | TWD 324.00 | TWD 301.00 | 547.25K |
| 2026-07-16 | TWD 324.00 | +6.58% | TWD 305.00 | TWD 327.50 | TWD 300.00 | 432.60K |
| 2026-07-15 | TWD 304.00 | +1.00% | TWD 308.50 | TWD 308.50 | TWD 301.00 | 123.20K |
| 2026-07-14 | TWD 301.00 | -1.31% | TWD 300.50 | TWD 303.50 | TWD 295.50 | 324.50K |
| 2026-07-13 | TWD 305.00 | -4.09% | TWD 308.50 | TWD 315.00 | TWD 305.00 | 466.40K |
| 2026-07-10 | TWD 318.00 | 0.00% | TWD 318.00 | TWD 318.00 | TWD 318.00 | 0 |
| 2026-07-09 | TWD 318.00 | 0.00% | TWD 322.00 | TWD 325.00 | TWD 316.50 | 168.02K |
| 2026-07-08 | TWD 318.00 | -0.63% | TWD 320.50 | TWD 325.00 | TWD 316.50 | 199.05K |
| 2026-07-07 | TWD 320.00 | -2.59% | TWD 339.00 | TWD 339.00 | TWD 318.50 | 432.11K |
| 2026-07-06 | TWD 328.50 | -3.52% | TWD 344.50 | TWD 344.50 | TWD 328.50 | 552.42K |
| 2026-07-03 | TWD 340.50 | +1.34% | TWD 348.00 | TWD 354.00 | TWD 340.50 | 1.89M |
| 2026-07-02 | TWD 336.00 | +9.98% | TWD 307.50 | TWD 336.00 | TWD 307.00 | 817.12K |
| 2026-07-01 | TWD 305.50 | +1.66% | TWD 302.50 | TWD 305.50 | TWD 300.00 | 154.55K |
| 2026-06-30 | TWD 300.50 | +1.35% | TWD 300.00 | TWD 302.50 | TWD 298.00 | 103.08K |
| 2026-06-29 | TWD 296.50 | +0.34% | TWD 296.00 | TWD 302.00 | TWD 295.50 | 143.20K |
| 2026-06-26 | TWD 295.50 | -2.15% | TWD 301.50 | TWD 302.50 | TWD 295.00 | 291.70K |
| 2026-06-25 | TWD 302.00 | -1.15% | TWD 308.00 | TWD 309.50 | TWD 301.00 | 217.83K |
| 2026-06-24 | TWD 305.50 | -1.61% | TWD 306.00 | TWD 308.00 | TWD 303.00 | 193.37K |
| 2026-06-23 | TWD 310.50 | -1.11% | TWD 314.00 | TWD 316.50 | TWD 309.00 | 207.97K |
| 2026-06-22 | TWD 314.00 | +0.16% | TWD 316.00 | TWD 317.50 | TWD 313.00 | 227.61K |
| 2026-06-18 | TWD 313.50 | +2.45% | TWD 306.00 | TWD 314.00 | TWD 306.00 | 178.17K |
| 2026-06-17 | TWD 306.00 | -0.16% | TWD 305.00 | TWD 308.00 | TWD 304.00 | 98.36K |
| 2026-06-16 | TWD 306.50 | -0.81% | TWD 312.00 | TWD 312.00 | TWD 305.50 | 173.47K |
| 2026-06-15 | TWD 309.00 | +1.48% | TWD 306.50 | TWD 313.50 | TWD 306.50 | 214.26K |
| 2026-06-12 | TWD 304.50 | -0.81% | TWD 318.00 | TWD 318.00 | TWD 304.00 | 471.45K |
| 2026-06-11 | TWD 307.00 | -4.81% | TWD 319.00 | TWD 320.00 | TWD 300.50 | 533.99K |
| 2026-06-10 | TWD 322.50 | -2.42% | TWD 326.50 | TWD 332.50 | TWD 321.00 | 265.47K |
| 2026-06-09 | TWD 330.50 | +1.38% | TWD 329.50 | TWD 334.50 | TWD 325.50 | 251.05K |
| 2026-06-08 | TWD 326.00 | -5.78% | TWD 318.00 | TWD 329.00 | TWD 316.00 | 386.63K |
| 2026-06-05 | TWD 346.00 | +1.17% | TWD 349.50 | TWD 349.50 | TWD 336.00 | 486.41K |
| 2026-06-04 | TWD 342.00 | -1.44% | TWD 343.50 | TWD 348.00 | TWD 337.00 | 329.39K |
| 2026-06-03 | TWD 347.00 | -1.14% | TWD 354.50 | TWD 357.00 | TWD 345.00 | 532.28K |
| 2026-06-02 | TWD 351.00 | -5.52% | TWD 378.00 | TWD 378.00 | TWD 345.00 | 1.11M |
| 2026-06-01 | TWD 371.50 | +5.99% | TWD 365.00 | TWD 376.00 | TWD 357.00 | 1.37M |
| 2026-05-29 | TWD 350.50 | +6.05% | TWD 338.50 | TWD 356.00 | TWD 333.50 | 678.03K |
| 2026-05-28 | TWD 330.50 | -5.44% | TWD 351.00 | TWD 355.00 | TWD 328.00 | 639.18K |
| 2026-05-27 | TWD 349.50 | -3.05% | TWD 362.00 | TWD 365.50 | TWD 349.50 | 699.98K |