Techman Robot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 300.00 | 309.50 | 295.00 | 300.00 | 299.14 | 13,342 |
| 2025-05-02 | 311.50 | 311.50 | 295.00 | 300.00 | 299.14 | 29,375 |
| 2025-04-30 | 325.00 | 325.00 | 303.00 | 304.50 | 303.63 | 98,837 |
| 2025-04-29 | 291.50 | 335.50 | 291.50 | 325.00 | 324.07 | 83,418 |
| 2025-04-28 | 298.00 | 304.50 | 290.00 | 293.00 | 292.16 | 23,547 |
| 2025-04-25 | 298.00 | 304.50 | 290.50 | 304.50 | 303.63 | 9,960 |
| 2025-04-24 | 292.00 | 304.50 | 290.00 | 291.50 | 290.67 | 16,241 |
| 2025-04-23 | 300.00 | 304.50 | 290.00 | 290.00 | 289.17 | 15,572 |
| 2025-04-22 | 297.00 | 299.00 | 285.00 | 294.50 | 293.66 | 6,310 |
| 2025-04-21 | 309.00 | 309.00 | 297.00 | 301.00 | 300.14 | 5,062 |
| 2025-04-18 | 303.00 | 310.00 | 297.00 | 300.00 | 299.14 | 21,727 |
| 2025-04-17 | 310.00 | 314.50 | 300.50 | 314.50 | 313.60 | 15,171 |
| 2025-04-16 | 320.00 | 329.50 | 308.00 | 314.50 | 313.60 | 15,694 |
| 2025-04-15 | 319.50 | 329.50 | 310.00 | 329.50 | 328.56 | 15,756 |
| 2025-04-14 | 329.50 | 329.50 | 308.50 | 310.00 | 309.11 | 29,408 |
| 2025-04-11 | 336.50 | 337.00 | 312.00 | 325.00 | 324.07 | 49,976 |
| 2025-04-10 | 315.50 | 362.50 | 314.00 | 340.00 | 339.03 | 65,025 |
| 2025-04-09 | 306.00 | 306.00 | 271.50 | 280.00 | 279.20 | 32,203 |
| 2025-04-08 | 266.00 | 304.50 | 266.00 | 295.00 | 294.16 | 23,881 |
| 2025-04-07 | 325.00 | 325.00 | 247.00 | 276.00 | 275.21 | 68,488 |
| 2025-04-02 | 338.00 | 344.50 | 330.00 | 344.50 | 343.51 | 14,934 |
| 2025-04-01 | 328.50 | 338.00 | 326.50 | 336.00 | 335.04 | 13,781 |
| 2025-03-31 | 347.00 | 347.00 | 316.00 | 328.50 | 327.56 | 20,611 |
| 2025-03-28 | 362.00 | 362.50 | 335.00 | 351.50 | 350.49 | 44,548 |
| 2025-03-27 | 370.00 | 375.00 | 360.00 | 362.00 | 360.96 | 39,403 |
| 2025-03-26 | 382.00 | 382.00 | 373.00 | 381.00 | 379.91 | 8,177 |
| 2025-03-25 | 394.50 | 394.50 | 366.50 | 370.00 | 368.94 | 48,141 |
| 2025-03-24 | 399.50 | 399.50 | 382.50 | 390.00 | 388.88 | 23,923 |
| 2025-03-21 | 400.50 | 400.50 | 394.00 | 399.50 | 398.36 | 24,868 |
| 2025-03-20 | 400.50 | 413.00 | 394.50 | 400.50 | 399.35 | 32,003 |
| 2025-03-19 | 404.00 | 407.50 | 392.00 | 398.00 | 396.86 | 8,681 |
| 2025-03-18 | 400.50 | 418.00 | 400.00 | 405.00 | 403.84 | 17,177 |
| 2025-03-17 | 393.00 | 404.50 | 388.50 | 395.00 | 393.87 | 9,142 |
| 2025-03-14 | 392.50 | 392.50 | 382.50 | 392.50 | 391.38 | 14,599 |
| 2025-03-13 | 429.50 | 429.50 | 382.00 | 382.50 | 381.41 | 69,766 |
| 2025-03-12 | 430.00 | 430.00 | 410.50 | 412.00 | 410.82 | 15,900 |
| 2025-03-11 | 430.50 | 435.00 | 404.50 | 424.50 | 423.29 | 26,270 |
| 2025-03-10 | 445.50 | 445.50 | 431.00 | 440.00 | 438.74 | 2,473 |
| 2025-03-07 | 449.50 | 449.50 | 430.00 | 445.00 | 443.73 | 15,862 |
| 2025-03-06 | 460.00 | 467.50 | 450.00 | 454.50 | 453.20 | 21,046 |
| 2025-03-05 | 439.50 | 473.00 | 425.50 | 462.00 | 460.68 | 55,418 |
| 2025-03-04 | 430.00 | 439.00 | 425.50 | 427.00 | 425.78 | 11,321 |
| 2025-03-03 | 440.00 | 450.00 | 430.50 | 439.00 | 437.74 | 17,874 |
| 2025-02-27 | 455.00 | 467.50 | 441.00 | 450.00 | 448.71 | 27,198 |
| 2025-02-26 | 451.00 | 467.50 | 450.50 | 460.00 | 458.68 | 14,966 |
| 2025-02-25 | 462.00 | 462.00 | 451.00 | 454.00 | 452.70 | 7,683 |
| 2025-02-24 | 453.00 | 467.00 | 452.00 | 455.00 | 453.70 | 5,679 |
| 2025-02-21 | 466.00 | 466.00 | 453.00 | 456.00 | 454.70 | 12,793 |
| 2025-02-20 | 460.00 | 466.00 | 450.50 | 455.00 | 453.70 | 8,406 |
| 2025-02-19 | 465.00 | 467.50 | 453.00 | 460.00 | 458.68 | 11,861 |
| 2025-02-18 | 456.00 | 465.00 | 450.50 | 465.00 | 463.67 | 23,969 |
| 2025-02-17 | 467.50 | 467.50 | 455.00 | 460.00 | 458.68 | 13,731 |
| 2025-02-14 | 467.50 | 467.50 | 456.00 | 467.50 | 466.16 | 33,596 |
| 2025-02-13 | 469.50 | 469.50 | 461.50 | 467.50 | 466.16 | 25,632 |
| 2025-02-12 | 472.50 | 472.50 | 460.00 | 469.00 | 467.66 | 29,187 |
| 2025-02-11 | 480.50 | 480.50 | 460.00 | 472.50 | 471.15 | 37,734 |
| 2025-02-10 | 474.50 | 489.50 | 465.50 | 472.50 | 471.15 | 50,044 |
| 2025-02-07 | 492.00 | 505.00 | 474.00 | 479.50 | 478.13 | 120,740 |
| 2025-02-06 | 500.00 | 500.00 | 483.00 | 496.50 | 495.08 | 74,757 |
| 2025-02-05 | 479.00 | 500.00 | 467.00 | 500.00 | 498.57 | 63,289 |
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.