Techzone Technology Materials Co. Ltd. 6947
TWSE · Taiwan · Industrial Services
TWD 68.30-0.20 (-0.29%)
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 68.30 | -0.29% | TWD 67.90 | TWD 68.90 | TWD 67.90 | 143.21K |
| 2026-10-01 | TWD 68.50 | +0.15% | TWD 67.70 | TWD 68.90 | TWD 67.50 | 220.05K |
| 2026-09-30 | TWD 68.40 | +1.79% | TWD 68.20 | TWD 68.60 | TWD 67.40 | 190.00K |
| 2026-09-29 | TWD 67.20 | 0.00% | TWD 67.10 | TWD 69.00 | TWD 67.00 |
| 146.00K |
| 2026-09-24 | TWD 67.20 | -0.44% | TWD 67.50 | TWD 67.50 | TWD 67.10 | 130.00K |
| 2026-09-23 | TWD 67.50 | -1.46% | TWD 68.20 | TWD 68.50 | TWD 67.50 | 145.00K |
| 2026-09-22 | TWD 68.50 | +0.88% | TWD 68.20 | TWD 69.80 | TWD 68.20 | 94.03K |
| 2026-09-21 | TWD 67.90 | +0.30% | TWD 67.50 | TWD 68.60 | TWD 67.30 | 76.10K |
| 2026-09-18 | TWD 67.70 | +0.89% | TWD 67.20 | TWD 67.70 | TWD 67.00 | 143.01K |
| 2026-09-17 | TWD 67.10 | +0.60% | TWD 66.80 | TWD 67.70 | TWD 66.70 | 78.02K |
| 2026-09-16 | TWD 66.70 | +0.15% | TWD 66.60 | TWD 67.70 | TWD 66.60 | 81.00K |
| 2026-09-15 | TWD 66.60 | -1.62% | TWD 67.60 | TWD 67.60 | TWD 66.50 | 172.00K |
| 2026-09-14 | TWD 67.70 | -1.31% | TWD 68.60 | TWD 68.60 | TWD 67.60 | 84.00K |
| 2026-09-11 | TWD 68.60 | -1.86% | TWD 69.40 | TWD 69.40 | TWD 68.40 | 130.00K |
| 2026-09-10 | TWD 69.90 | -0.14% | TWD 69.90 | TWD 69.90 | TWD 68.70 | 71.00K |
| 2026-09-09 | TWD 70.00 | +1.89% | TWD 69.60 | TWD 70.00 | TWD 68.50 | 173.00K |
| 2026-09-08 | TWD 68.70 | -0.87% | TWD 69.60 | TWD 69.60 | TWD 68.60 | 142.08K |
| 2026-09-07 | TWD 69.30 | -0.72% | TWD 70.80 | TWD 70.80 | TWD 69.10 | 156.00K |
| 2026-09-04 | TWD 69.80 | +2.05% | TWD 69.30 | TWD 71.00 | TWD 68.70 | 264.00K |
| 2026-09-03 | TWD 68.40 | -1.44% | TWD 69.60 | TWD 70.10 | TWD 68.40 | 305.00K |
| 2026-09-02 | TWD 69.40 | -1.00% | TWD 70.00 | TWD 70.30 | TWD 69.40 | 255.00K |
| 2026-09-01 | TWD 70.10 | -0.28% | TWD 69.90 | TWD 71.80 | TWD 69.60 | 190.08K |
| 2026-08-31 | TWD 70.30 | +0.72% | TWD 69.60 | TWD 70.30 | TWD 69.30 | 314.03K |
| 2026-08-28 | TWD 69.80 | -0.71% | TWD 70.70 | TWD 70.70 | TWD 69.50 | 234.01K |
| 2026-08-27 | TWD 70.30 | +0.29% | TWD 70.20 | TWD 70.50 | TWD 69.10 | 250.08K |
| 2026-08-26 | TWD 70.10 | 0.00% | TWD 72.70 | TWD 72.70 | TWD 69.90 | 162.00K |
| 2026-08-25 | TWD 70.10 | +0.14% | TWD 69.70 | TWD 70.10 | TWD 69.10 | 131.50K |
| 2026-08-24 | TWD 70.00 | -0.43% | TWD 71.30 | TWD 71.30 | TWD 69.90 | 113.01K |
| 2026-08-21 | TWD 70.30 | -0.99% | TWD 70.80 | TWD 70.90 | TWD 70.00 | 165.00K |
| 2026-08-20 | TWD 71.00 | 0.00% | TWD 70.90 | TWD 72.00 | TWD 70.90 | 97.08K |
| 2026-08-19 | TWD 71.00 | -1.53% | TWD 72.10 | TWD 72.50 | TWD 70.60 | 149.00K |
| 2026-08-18 | TWD 72.10 | -2.57% | TWD 74.00 | TWD 74.00 | TWD 72.10 | 238.00K |
| 2026-08-17 | TWD 74.00 | +2.35% | TWD 72.30 | TWD 74.00 | TWD 71.40 | 356.30K |
| 2026-08-14 | TWD 72.30 | -3.08% | TWD 74.30 | TWD 74.80 | TWD 72.00 | 412.03K |
| 2026-08-13 | TWD 74.60 | -0.80% | TWD 75.40 | TWD 75.60 | TWD 74.50 | 197.00K |
| 2026-08-12 | TWD 75.20 | -1.05% | TWD 77.00 | TWD 77.30 | TWD 75.10 | 202.45K |
| 2026-08-11 | TWD 76.00 | -3.06% | TWD 79.60 | TWD 79.60 | TWD 76.00 | 370.18K |
| 2026-08-10 | TWD 78.40 | -2.73% | TWD 81.30 | TWD 81.30 | TWD 78.10 | 378.11K |
| 2026-08-07 | TWD 80.60 | -1.23% | TWD 81.60 | TWD 81.60 | TWD 79.20 | 497.01K |
| 2026-08-06 | TWD 81.60 | +0.87% | TWD 79.50 | TWD 83.80 | TWD 79.00 | 950.10K |
| 2026-08-05 | TWD 80.90 | +5.48% | TWD 75.00 | TWD 82.00 | TWD 73.50 | 1.22M |
| 2026-08-04 | TWD 76.70 | +9.89% | TWD 69.80 | TWD 76.70 | TWD 69.30 | 892.05K |
| 2026-08-03 | TWD 69.80 | +0.87% | TWD 68.00 | TWD 70.60 | TWD 68.00 | 356.57K |
| 2026-07-31 | TWD 69.20 | +0.87% | TWD 72.10 | TWD 72.80 | TWD 69.10 | 477.00K |
| 2026-07-30 | TWD 68.60 | -1.01% | TWD 68.30 | TWD 70.80 | TWD 68.30 | 389.55K |
| 2026-07-29 | TWD 69.30 | -3.88% | TWD 72.20 | TWD 73.00 | TWD 68.00 | 853.25K |
| 2026-07-28 | TWD 72.10 | -5.13% | TWD 74.50 | TWD 74.50 | TWD 71.00 | 727.00K |
| 2026-07-27 | TWD 76.00 | -5.00% | TWD 82.50 | TWD 83.40 | TWD 75.80 | 1.62M |
| 2026-07-24 | TWD 80.00 | +1.91% | TWD 78.50 | TWD 85.20 | TWD 78.50 | 1.97M |
| 2026-07-23 | TWD 78.50 | -4.62% | TWD 78.10 | TWD 81.60 | TWD 75.80 | 2.38M |
| 2026-07-22 | TWD 82.30 | 0.00% | TWD 82.30 | TWD 82.30 | TWD 82.30 | 0 |
| 2026-07-21 | TWD 82.30 | +2.11% | TWD 80.70 | TWD 82.30 | TWD 79.10 | 1.09M |
| 2026-07-20 | TWD 80.60 | +0.75% | TWD 80.20 | TWD 81.50 | TWD 78.70 | 1.13M |
| 2026-07-17 | TWD 80.00 | -0.74% | TWD 81.50 | TWD 81.50 | TWD 78.60 | 534.99K |
| 2026-07-16 | TWD 80.60 | -0.49% | TWD 82.00 | TWD 82.00 | TWD 78.00 | 1.05M |
| 2026-07-15 | TWD 81.00 | -1.70% | TWD 83.30 | TWD 83.50 | TWD 79.40 | 1.22M |
| 2026-07-14 | TWD 82.40 | -1.67% | TWD 83.80 | TWD 84.00 | TWD 78.70 | 1.34M |
| 2026-07-13 | TWD 83.80 | +1.33% | TWD 82.00 | TWD 85.50 | TWD 79.30 | 1.50M |
| 2026-07-10 | TWD 82.70 | 0.00% | TWD 82.70 | TWD 82.70 | TWD 82.70 | 0 |
| 2026-07-09 | TWD 82.70 | +4.82% | TWD 80.00 | TWD 86.30 | TWD 79.10 | 1.97M |
| 2026-07-08 | TWD 78.90 | -3.66% | TWD 81.70 | TWD 84.00 | TWD 78.70 | 837.74K |
| 2026-07-07 | TWD 81.90 | -1.92% | TWD 84.00 | TWD 84.50 | TWD 80.60 | 916.02K |
| 2026-07-06 | TWD 83.50 | -0.60% | TWD 83.90 | TWD 85.10 | TWD 82.80 | 1.03M |
| 2026-07-03 | TWD 84.00 | -3.23% | TWD 86.70 | TWD 86.90 | TWD 83.00 | 871.08K |
| 2026-07-02 | TWD 86.80 | -2.69% | TWD 90.00 | TWD 90.00 | TWD 85.70 | 1.23M |
| 2026-07-01 | TWD 89.20 | -1.87% | TWD 92.50 | TWD 92.50 | TWD 87.90 | 1.22M |
| 2026-06-30 | TWD 90.90 | -1.62% | TWD 93.30 | TWD 94.00 | TWD 90.00 | 1.38M |
| 2026-06-29 | TWD 92.40 | -1.49% | TWD 95.00 | TWD 95.00 | TWD 90.00 | 1.80M |
| 2026-06-26 | TWD 93.80 | +1.41% | TWD 96.90 | TWD 96.90 | TWD 90.90 | 1.84M |
| 2026-06-25 | TWD 92.50 | -1.39% | TWD 94.00 | TWD 97.10 | TWD 91.90 | 1.81M |
| 2026-06-24 | TWD 93.80 | 0.00% | TWD 94.30 | TWD 95.00 | TWD 90.70 | 1.74M |
| 2026-06-23 | TWD 93.80 | +2.18% | TWD 93.00 | TWD 96.00 | TWD 90.90 | 1.60M |
| 2026-06-22 | TWD 91.80 | -1.29% | TWD 93.00 | TWD 94.00 | TWD 90.00 | 934.76K |
| 2026-06-18 | TWD 93.00 | -0.21% | TWD 94.30 | TWD 94.30 | TWD 89.20 | 1.54M |
| 2026-06-17 | TWD 93.20 | +1.41% | TWD 92.00 | TWD 97.80 | TWD 91.20 | 1.74M |
| 2026-06-16 | TWD 91.90 | +0.44% | TWD 93.00 | TWD 95.70 | TWD 89.20 | 1.18M |
| 2026-06-15 | TWD 91.50 | +0.66% | TWD 91.80 | TWD 94.30 | TWD 90.90 | 1.11M |
| 2026-06-12 | TWD 90.90 | 0.00% | TWD 92.00 | TWD 96.00 | TWD 89.60 | 1.11M |
| 2026-06-11 | TWD 90.90 | -1.73% | TWD 92.70 | TWD 93.40 | TWD 89.00 | 787.02K |
| 2026-06-10 | TWD 92.50 | -1.60% | TWD 94.20 | TWD 96.00 | TWD 89.20 | 864.96K |
| 2026-06-09 | TWD 94.00 | +3.30% | TWD 92.70 | TWD 96.00 | TWD 91.00 | 1.19M |
| 2026-06-08 | TWD 91.00 | -0.44% | TWD 90.00 | TWD 91.70 | TWD 87.30 | 1.14M |
| 2026-06-05 | TWD 91.40 | +0.66% | TWD 91.50 | TWD 93.10 | TWD 88.30 | 1.22M |
| 2026-06-04 | TWD 90.80 | +6.45% | TWD 85.00 | TWD 91.30 | TWD 84.70 | 1.77M |
| 2026-06-03 | TWD 85.30 | +3.02% | TWD 83.10 | TWD 86.30 | TWD 83.00 | 1.17M |
| 2026-06-02 | TWD 82.80 | +2.86% | TWD 82.50 | TWD 83.30 | TWD 82.00 | 985.92K |
| 2026-06-01 | TWD 80.50 | +1.00% | TWD 80.00 | TWD 81.30 | TWD 79.90 | 537.50K |
| 2026-05-29 | TWD 79.70 | 0.00% | TWD 80.00 | TWD 81.00 | TWD 78.80 | 321.25K |
| 2026-05-28 | TWD 79.70 | +0.89% | TWD 80.50 | TWD 80.50 | TWD 79.20 | 69.25K |
| 2026-05-27 | TWD 79.00 | -2.35% | TWD 80.30 | TWD 80.30 | TWD 78.50 | 144.17K |