TM Technology Inc. 5468
TPEX · Taiwan · Electronic Technology
TWD 25.20-0.25 (-0.98%)
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 25.20 | -0.98% | TWD 25.85 | TWD 25.85 | TWD 25.10 | 125.02K |
| 2026-10-01 | TWD 25.45 | -1.55% | TWD 25.50 | TWD 25.65 | TWD 25.00 | 139.19K |
| 2026-09-30 | TWD 25.85 | +1.17% | TWD 25.60 | TWD 26.45 | TWD 25.20 | 214.20K |
| 2026-09-29 | TWD 25.55 | +4.07% | TWD 24.55 | TWD 25.85 | TWD 24.55 | 192.27K |
| 2026-09-24 | TWD 24.55 | -0.20% | TWD 24.50 | TWD 24.60 | TWD 24.40 | 94.10K |
| 2026-09-23 | TWD 24.60 | +0.61% | TWD 24.45 | TWD 24.90 | TWD 24.40 | 72.00K |
| 2026-09-22 | TWD 24.45 | -1.81% | TWD 24.90 | TWD 25.35 | TWD 24.40 | 204.00K |
| 2026-09-21 | TWD 24.90 | +0.40% | TWD 25.10 | TWD 25.15 | TWD 24.80 | 221.08K |
| 2026-09-18 | TWD 24.80 | +0.81% | TWD 24.60 | TWD 25.10 | TWD 24.60 | 143.01K |
| 2026-09-17 | TWD 24.60 | -0.40% | TWD 25.20 | TWD 25.20 | TWD 24.60 | 113.80K |
| 2026-09-16 | TWD 24.70 | +2.07% | TWD 24.40 | TWD 25.05 | TWD 24.35 | 120.00K |
| 2026-09-15 | TWD 24.20 | -3.20% | TWD 24.55 | TWD 24.80 | TWD 24.20 | 138.20K |
| 2026-09-14 | TWD 25.00 | -4.94% | TWD 25.55 | TWD 26.00 | TWD 25.00 | 229.02K |
| 2026-09-11 | TWD 26.30 | -5.73% | TWD 26.85 | TWD 26.90 | TWD 25.80 | 258.00K |
| 2026-09-10 | TWD 27.90 | +4.49% | TWD 27.00 | TWD 28.50 | TWD 26.60 | 1.10M |
| 2026-09-09 | TWD 26.70 | +9.88% | TWD 26.20 | TWD 26.70 | TWD 26.20 | 343.14K |
| 2026-09-08 | TWD 24.30 | -1.42% | TWD 24.30 | TWD 24.50 | TWD 24.05 | 126.11K |
| 2026-09-07 | TWD 24.65 | -0.20% | TWD 24.70 | TWD 24.95 | TWD 24.40 | 110.00K |
| 2026-09-04 | TWD 24.70 | +1.02% | TWD 24.55 | TWD 24.75 | TWD 24.40 | 77.00K |
| 2026-09-03 | TWD 24.45 | -0.61% | TWD 24.85 | TWD 24.85 | TWD 24.25 | 150.57K |
| 2026-09-02 | TWD 24.60 | -2.38% | TWD 25.20 | TWD 25.20 | TWD 24.30 | 145.50K |
| 2026-09-01 | TWD 25.20 | +2.86% | TWD 25.20 | TWD 25.60 | TWD 24.30 | 234.20K |
| 2026-08-31 | TWD 24.50 | -3.35% | TWD 25.00 | TWD 25.00 | TWD 24.00 | 292.40K |
| 2026-08-28 | TWD 25.35 | -0.78% | TWD 26.00 | TWD 26.00 | TWD 25.00 | 203.00K |
| 2026-08-27 | TWD 25.55 | -0.97% | TWD 25.80 | TWD 25.95 | TWD 25.35 | 184.00K |
| 2026-08-26 | TWD 25.80 | -0.39% | TWD 25.95 | TWD 26.20 | TWD 25.35 | 201.30K |
| 2026-08-25 | TWD 25.90 | -1.52% | TWD 26.30 | TWD 26.30 | TWD 24.80 | 248.20K |
| 2026-08-24 | TWD 26.30 | -5.90% | TWD 28.20 | TWD 28.20 | TWD 26.20 | 258.28K |
| 2026-08-21 | TWD 27.95 | +0.90% | TWD 27.70 | TWD 28.35 | TWD 27.20 | 120.50K |
| 2026-08-20 | TWD 27.70 | -0.72% | TWD 28.50 | TWD 28.50 | TWD 27.20 | 251.00K |
| 2026-08-19 | TWD 27.90 | -6.84% | TWD 29.20 | TWD 29.20 | TWD 27.50 | 418.10K |
| 2026-08-18 | TWD 29.95 | +3.28% | TWD 29.00 | TWD 30.15 | TWD 28.40 | 493.01K |
| 2026-08-17 | TWD 29.00 | -4.45% | TWD 30.85 | TWD 30.90 | TWD 28.80 | 383.00K |
| 2026-08-14 | TWD 30.35 | -0.16% | TWD 30.80 | TWD 31.60 | TWD 29.80 | 783.03K |
| 2026-08-13 | TWD 30.40 | -4.10% | TWD 32.10 | TWD 32.10 | TWD 30.40 | 908.00K |
| 2026-08-12 | TWD 31.70 | +3.76% | TWD 32.25 | TWD 33.20 | TWD 29.50 | 1.67M |
| 2026-08-11 | TWD 30.55 | +9.89% | TWD 30.55 | TWD 30.55 | TWD 30.55 | 829.00K |
| 2026-08-10 | TWD 27.80 | +9.88% | TWD 26.80 | TWD 27.80 | TWD 25.95 | 420.01K |
| 2026-08-07 | TWD 25.30 | -0.98% | TWD 25.55 | TWD 26.60 | TWD 25.00 | 179.09K |
| 2026-08-06 | TWD 25.55 | +0.39% | TWD 24.75 | TWD 26.15 | TWD 24.40 | 124.00K |
| 2026-08-05 | TWD 25.45 | +1.80% | TWD 26.50 | TWD 26.50 | TWD 24.95 | 227.00K |
| 2026-08-04 | TWD 25.00 | +4.17% | TWD 24.00 | TWD 25.20 | TWD 23.55 | 184.02K |
| 2026-08-03 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.65 | TWD 23.30 | 155.01K |
| 2026-07-31 | TWD 24.00 | +5.26% | TWD 24.00 | TWD 24.50 | TWD 23.65 | 101.06K |
| 2026-07-30 | TWD 22.80 | 0.00% | TWD 22.65 | TWD 23.50 | TWD 22.60 | 140.10K |
| 2026-07-29 | TWD 22.80 | -3.39% | TWD 23.65 | TWD 23.65 | TWD 22.30 | 336.00K |
| 2026-07-28 | TWD 23.60 | -7.09% | TWD 24.50 | TWD 24.55 | TWD 23.60 | 157.00K |
| 2026-07-27 | TWD 25.40 | +4.53% | TWD 24.50 | TWD 25.55 | TWD 24.15 | 232.01K |
| 2026-07-24 | TWD 24.30 | -2.02% | TWD 24.30 | TWD 25.10 | TWD 24.30 | 106.00K |
| 2026-07-23 | TWD 24.80 | -3.88% | TWD 25.90 | TWD 25.90 | TWD 24.50 | 216.00K |
| 2026-07-22 | TWD 25.80 | +2.79% | TWD 25.50 | TWD 27.50 | TWD 25.50 | 574.08K |
| 2026-07-21 | TWD 25.10 | +9.85% | TWD 22.85 | TWD 25.10 | TWD 22.85 | 283.16K |
| 2026-07-20 | TWD 22.85 | -3.18% | TWD 23.60 | TWD 23.60 | TWD 22.20 | 297.02K |
| 2026-07-17 | TWD 23.60 | -8.35% | TWD 25.10 | TWD 25.10 | TWD 23.30 | 315.37K |
| 2026-07-16 | TWD 25.75 | -3.20% | TWD 26.55 | TWD 26.55 | TWD 25.50 | 217.00K |
| 2026-07-15 | TWD 26.60 | +4.11% | TWD 25.95 | TWD 27.05 | TWD 25.75 | 455.50K |
| 2026-07-14 | TWD 25.55 | -5.37% | TWD 26.25 | TWD 26.80 | TWD 24.35 | 751.00K |
| 2026-07-13 | TWD 27.00 | -5.92% | TWD 28.10 | TWD 28.95 | TWD 26.50 | 878.64K |
| 2026-07-10 | TWD 28.70 | 0.00% | TWD 28.70 | TWD 28.70 | TWD 28.70 | 0 |
| 2026-07-09 | TWD 28.70 | -7.12% | TWD 30.55 | TWD 30.55 | TWD 28.00 | 893.50K |
| 2026-07-08 | TWD 30.90 | +0.82% | TWD 31.00 | TWD 33.60 | TWD 29.50 | 1.05M |
| 2026-07-07 | TWD 30.65 | -9.99% | TWD 34.45 | TWD 34.55 | TWD 30.65 | 397.53K |
| 2026-07-06 | TWD 34.05 | +1.34% | TWD 36.50 | TWD 36.50 | TWD 33.65 | 218.37K |
| 2026-07-03 | TWD 33.60 | 0.00% | TWD 32.80 | TWD 33.60 | TWD 31.20 | 265.00K |
| 2026-07-02 | TWD 33.60 | +8.39% | TWD 30.90 | TWD 34.05 | TWD 30.90 | 657.99K |
| 2026-07-01 | TWD 31.00 | +1.31% | TWD 31.30 | TWD 31.30 | TWD 30.00 | 334.47K |
| 2026-06-30 | TWD 30.60 | +1.49% | TWD 31.30 | TWD 31.30 | TWD 30.55 | 215.13K |
| 2026-06-29 | TWD 30.15 | +1.17% | TWD 30.50 | TWD 31.40 | TWD 30.00 | 369.13K |
| 2026-06-26 | TWD 29.80 | -0.67% | TWD 30.00 | TWD 30.00 | TWD 28.60 | 510.86K |
| 2026-06-25 | TWD 30.00 | -8.26% | TWD 31.75 | TWD 31.75 | TWD 30.00 | 1.20M |
| 2026-06-24 | TWD 32.70 | -9.92% | TWD 33.00 | TWD 33.00 | TWD 32.70 | 716.56K |
| 2026-06-23 | TWD 36.30 | +10.00% | TWD 36.30 | TWD 36.30 | TWD 36.15 | 2.10M |
| 2026-06-22 | TWD 33.00 | +10.00% | TWD 33.00 | TWD 33.00 | TWD 32.60 | 1.71M |
| 2026-06-18 | TWD 30.00 | +9.89% | TWD 27.90 | TWD 30.00 | TWD 27.90 | 1.31M |
| 2026-06-17 | TWD 27.30 | +4.00% | TWD 27.05 | TWD 27.85 | TWD 26.00 | 3.69M |
| 2026-06-16 | TWD 26.25 | +9.83% | TWD 26.25 | TWD 26.25 | TWD 25.50 | 4.57M |
| 2026-06-15 | TWD 23.90 | +9.89% | TWD 23.90 | TWD 23.90 | TWD 23.90 | 1.47M |
| 2026-06-12 | TWD 21.75 | +9.85% | TWD 21.75 | TWD 21.75 | TWD 21.75 | 295.01K |
| 2026-06-11 | TWD 19.80 | +10.00% | TWD 19.80 | TWD 19.80 | TWD 19.80 | 466.14K |
| 2026-06-10 | TWD 18.00 | +4.65% | TWD 17.25 | TWD 18.85 | TWD 17.00 | 183.54K |
| 2026-06-09 | TWD 17.20 | -1.43% | TWD 17.45 | TWD 17.45 | TWD 17.10 | 34.01K |
| 2026-06-08 | TWD 17.45 | -1.97% | TWD 16.35 | TWD 17.50 | TWD 16.35 | 27.00K |
| 2026-06-05 | TWD 17.80 | -0.84% | TWD 18.10 | TWD 18.10 | TWD 17.60 | 65.03K |
| 2026-06-04 | TWD 17.95 | -0.55% | TWD 18.05 | TWD 18.35 | TWD 17.95 | 218.03K |
| 2026-06-03 | TWD 18.05 | -1.37% | TWD 18.30 | TWD 18.30 | TWD 18.05 | 120.14K |
| 2026-06-02 | TWD 18.30 | +0.27% | TWD 18.25 | TWD 18.35 | TWD 18.00 | 157.32K |
| 2026-06-01 | TWD 18.25 | +5.80% | TWD 17.50 | TWD 18.50 | TWD 17.20 | 170.01K |
| 2026-05-29 | TWD 17.25 | -0.29% | TWD 17.30 | TWD 17.45 | TWD 16.95 | 103.00K |
| 2026-05-28 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.40 | TWD 17.20 | 36.10K |
| 2026-05-27 | TWD 17.30 | -2.26% | TWD 17.95 | TWD 17.95 | TWD 17.15 | 115.00K |