Techman Robot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 432.00 | 436.50 | 427.50 | 428.00 | 426.78 | 424,385 |
| 2025-10-23 | 426.00 | 432.00 | 422.50 | 427.00 | 425.78 | 575,348 |
| 2025-10-22 | 425.00 | 451.50 | 424.50 | 439.50 | 438.24 | 1,594,255 |
| 2025-10-21 | 398.00 | 435.00 | 395.00 | 435.00 | 433.76 | 1,476,701 |
| 2025-10-20 | 392.00 | 399.00 | 385.00 | 395.50 | 394.37 | 352,442 |
| 2025-10-17 | 397.00 | 397.00 | 390.50 | 391.00 | 389.88 | 335,274 |
| 2025-10-16 | 393.00 | 405.00 | 393.00 | 400.00 | 398.86 | 563,260 |
| 2025-10-15 | 391.50 | 395.00 | 380.50 | 390.00 | 388.88 | 855,525 |
| 2025-10-14 | 417.00 | 417.00 | 393.00 | 393.50 | 392.37 | 862,502 |
| 2025-10-13 | 398.00 | 414.00 | 388.00 | 414.00 | 412.82 | 734,055 |
| 2025-10-09 | 428.00 | 428.00 | 417.00 | 418.00 | 416.80 | 753,676 |
| 2025-10-08 | 419.00 | 429.00 | 419.00 | 427.00 | 425.78 | 553,911 |
| 2025-10-07 | 418.00 | 428.00 | 412.00 | 421.00 | 419.80 | 982,309 |
| 2025-10-03 | 425.00 | 426.00 | 417.00 | 418.00 | 416.80 | 1,035,024 |
| 2025-10-02 | 425.00 | 442.00 | 411.00 | 426.50 | 425.28 | 1,756,776 |
| 2025-10-01 | 455.00 | 458.00 | 417.00 | 426.50 | 425.28 | 2,497,940 |
| 2025-09-30 | 480.00 | 480.00 | 453.50 | 462.00 | 460.68 | 2,082,612 |
| 2025-09-26 | 473.00 | 499.50 | 443.50 | 493.00 | 491.59 | 5,899,001 |
| 2025-09-25 | 610.00 | 698.00 | 610.00 | 670.00 | 668.08 | 401,098 |
| 2025-09-24 | 628.00 | 629.00 | 612.00 | 620.00 | 618.23 | 124,115 |
| 2025-09-23 | 625.00 | 629.00 | 611.00 | 619.00 | 617.23 | 128,889 |
| 2025-09-22 | 629.00 | 629.00 | 600.00 | 616.00 | 614.24 | 174,255 |
| 2025-09-19 | 641.00 | 644.00 | 612.00 | 620.00 | 618.23 | 254,429 |
| 2025-09-18 | 650.00 | 660.00 | 622.00 | 632.00 | 630.19 | 353,769 |
| 2025-09-17 | 679.00 | 680.00 | 635.00 | 640.00 | 638.17 | 486,422 |
| 2025-09-16 | 677.00 | 684.00 | 655.00 | 679.00 | 677.06 | 271,586 |
| 2025-09-15 | 675.00 | 679.00 | 660.00 | 668.00 | 666.09 | 81,740 |
| 2025-09-12 | 690.00 | 699.00 | 660.00 | 668.00 | 666.09 | 467,266 |
| 2025-09-11 | 709.00 | 709.00 | 666.00 | 685.00 | 683.04 | 149,808 |
| 2025-09-10 | 624.00 | 710.00 | 624.00 | 703.00 | 700.99 | 369,175 |
| 2025-09-09 | 650.00 | 659.00 | 600.00 | 624.00 | 622.21 | 189,267 |
| 2025-09-08 | 674.00 | 679.00 | 631.00 | 648.00 | 646.15 | 98,757 |
| 2025-09-05 | 677.00 | 677.00 | 645.00 | 669.00 | 667.09 | 128,388 |
| 2025-09-04 | 703.00 | 715.00 | 651.00 | 673.00 | 671.07 | 134,803 |
| 2025-09-03 | 700.00 | 710.00 | 675.00 | 695.00 | 693.01 | 163,192 |
| 2025-09-02 | 721.00 | 721.00 | 666.00 | 683.00 | 681.05 | 286,607 |
| 2025-09-01 | 813.00 | 824.00 | 669.00 | 710.00 | 707.97 | 641,322 |
| 2025-08-29 | 725.00 | 825.00 | 706.00 | 800.00 | 797.71 | 847,246 |
| 2025-08-28 | 602.00 | 727.00 | 590.00 | 718.00 | 715.95 | 989,661 |
| 2025-08-27 | 418.00 | 656.00 | 418.00 | 616.00 | 614.24 | 1,253,813 |
| 2025-08-26 | 418.00 | 418.50 | 410.50 | 412.50 | 411.32 | 94,044 |
| 2025-08-25 | 419.00 | 419.00 | 409.50 | 415.50 | 414.31 | 411,342 |
| 2025-08-22 | 415.50 | 416.50 | 409.50 | 415.50 | 414.31 | 183,807 |
| 2025-08-21 | 414.50 | 421.00 | 409.50 | 413.50 | 412.32 | 147,300 |
| 2025-08-20 | 415.50 | 415.50 | 405.00 | 414.50 | 413.31 | 43,617 |
| 2025-08-19 | 418.00 | 418.00 | 400.50 | 415.50 | 414.31 | 131,739 |
| 2025-08-18 | 408.50 | 414.50 | 407.50 | 413.50 | 412.32 | 133,883 |
| 2025-08-15 | 409.00 | 412.00 | 403.50 | 412.00 | 410.82 | 80,193 |
| 2025-08-14 | 411.50 | 411.50 | 404.00 | 408.00 | 406.83 | 71,919 |
| 2025-08-13 | 422.00 | 422.00 | 406.00 | 411.50 | 410.32 | 196,056 |
| 2025-08-12 | 398.50 | 416.00 | 395.50 | 415.00 | 413.81 | 185,974 |
| 2025-08-11 | 398.00 | 403.50 | 395.50 | 397.00 | 395.86 | 56,136 |
| 2025-08-08 | 399.50 | 399.50 | 391.00 | 392.50 | 391.38 | 27,306 |
| 2025-08-07 | 394.50 | 399.00 | 391.00 | 399.00 | 397.86 | 36,361 |
| 2025-08-06 | 398.00 | 399.00 | 390.50 | 392.00 | 390.88 | 28,037 |
| 2025-08-05 | 398.00 | 399.50 | 392.50 | 396.50 | 395.37 | 60,414 |
| 2025-08-04 | 391.00 | 394.50 | 389.50 | 392.00 | 390.88 | 74,993 |
| 2025-08-01 | 390.50 | 397.50 | 385.00 | 397.00 | 395.86 | 16,182 |
| 2025-07-31 | 392.50 | 394.50 | 388.00 | 394.50 | 393.37 | 47,422 |
| 2025-07-30 | 394.50 | 395.00 | 385.50 | 392.00 | 390.88 | 46,931 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.