Techman Robot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 477.50 | 483.50 | 464.00 | 469.00 | 467.66 | 21,335 |
| 2025-02-03 | 475.00 | 481.50 | 466.00 | 477.50 | 476.13 | 13,633 |
| 2025-01-22 | 484.50 | 484.50 | 470.50 | 481.50 | 480.12 | 21,977 |
| 2025-01-21 | 488.50 | 488.50 | 477.00 | 484.50 | 483.11 | 20,530 |
| 2025-01-20 | 487.00 | 489.50 | 477.50 | 488.50 | 487.10 | 25,764 |
| 2025-01-17 | 478.00 | 489.00 | 478.00 | 480.00 | 478.63 | 28,953 |
| 2025-01-16 | 488.00 | 496.50 | 476.00 | 478.00 | 476.63 | 29,712 |
| 2025-01-15 | 499.50 | 504.00 | 470.00 | 489.50 | 488.10 | 24,950 |
| 2025-01-14 | 488.00 | 504.00 | 476.00 | 499.50 | 498.07 | 27,009 |
| 2025-01-13 | 490.00 | 504.00 | 470.50 | 487.50 | 486.11 | 32,740 |
| 2025-01-10 | 464.50 | 488.50 | 450.50 | 484.50 | 483.11 | 62,768 |
| 2025-01-09 | 475.00 | 491.50 | 458.00 | 460.00 | 458.68 | 63,952 |
| 2025-01-08 | 498.00 | 514.00 | 469.50 | 485.50 | 484.11 | 151,123 |
| 2025-01-07 | 527.00 | 539.00 | 498.50 | 498.50 | 497.07 | 108,387 |
| 2025-01-06 | 530.00 | 533.00 | 501.00 | 525.00 | 523.50 | 151,317 |
| 2025-01-03 | 550.00 | 551.00 | 510.00 | 524.00 | 522.50 | 138,378 |
| 2025-01-02 | 532.00 | 577.00 | 531.00 | 540.00 | 538.45 | 193,488 |
| 2024-12-31 | 504.00 | 544.00 | 488.50 | 532.00 | 530.48 | 119,384 |
| 2024-12-30 | 495.50 | 500.00 | 460.50 | 490.00 | 488.60 | 99,118 |
| 2024-12-27 | 522.00 | 542.00 | 465.50 | 484.00 | 482.62 | 236,749 |
| 2024-12-26 | 487.00 | 524.00 | 470.50 | 517.00 | 515.52 | 279,237 |
| 2024-12-25 | 415.00 | 485.00 | 410.00 | 479.50 | 478.13 | 290,770 |
| 2024-12-24 | 400.00 | 415.50 | 393.50 | 411.00 | 409.82 | 184,228 |
| 2024-12-23 | 395.00 | 401.50 | 380.50 | 396.00 | 394.87 | 86,124 |
| 2024-12-20 | 393.00 | 420.50 | 383.00 | 392.00 | 390.88 | 200,273 |
| 2024-12-19 | 334.00 | 392.50 | 329.00 | 390.00 | 388.88 | 158,726 |
| 2024-12-18 | 334.00 | 334.00 | 320.00 | 329.00 | 328.06 | 12,246 |
| 2024-12-17 | 341.00 | 341.00 | 315.50 | 334.00 | 333.04 | 42,385 |
| 2024-12-16 | 354.50 | 354.50 | 325.00 | 325.00 | 324.07 | 36,563 |
| 2024-12-13 | 355.00 | 355.00 | 345.50 | 354.50 | 353.49 | 4,375 |
| 2024-12-12 | 352.50 | 352.50 | 352.50 | 352.50 | 351.49 | 138 |
| 2024-12-11 | 346.00 | 359.50 | 346.00 | 352.50 | 351.49 | 5,389 |
| 2024-12-10 | 358.50 | 358.50 | 346.00 | 356.50 | 355.48 | 3,490 |
| 2024-12-09 | 367.00 | 367.00 | 344.50 | 356.50 | 355.48 | 23,866 |
| 2024-12-06 | 371.00 | 371.00 | 358.50 | 365.00 | 363.96 | 10,966 |
| 2024-12-05 | 350.00 | 366.00 | 349.50 | 360.00 | 358.97 | 27,326 |
| 2024-12-04 | 342.00 | 350.00 | 342.00 | 349.50 | 348.50 | 2,901 |
| 2024-12-03 | 333.00 | 348.00 | 333.00 | 348.00 | 347.00 | 9,958 |
| 2024-12-02 | 343.50 | 344.00 | 332.00 | 335.00 | 334.04 | 8,702 |
| 2024-11-29 | 343.00 | 345.00 | 330.50 | 344.00 | 343.02 | 9,575 |
| 2024-11-28 | 353.50 | 354.50 | 345.00 | 345.00 | 344.01 | 3,834 |
| 2024-11-27 | 355.50 | 358.00 | 348.50 | 353.50 | 352.49 | 5,797 |
| 2024-11-26 | 355.50 | 362.00 | 355.50 | 355.50 | 354.48 | 3,508 |
| 2024-11-25 | 360.50 | 365.00 | 355.00 | 362.00 | 360.96 | 6,882 |
| 2024-11-22 | 370.00 | 370.00 | 357.00 | 360.50 | 359.47 | 8,818 |
| 2024-11-21 | 378.50 | 380.00 | 360.50 | 360.50 | 359.47 | 13,337 |
| 2024-11-20 | 380.00 | 382.50 | 373.00 | 378.00 | 376.92 | 3,327 |
| 2024-11-19 | 380.00 | 382.50 | 373.00 | 378.00 | 376.92 | 4,670 |
| 2024-11-18 | 380.00 | 388.50 | 379.50 | 381.50 | 380.41 | 4,011 |
| 2024-11-15 | 380.00 | 383.50 | 380.00 | 380.00 | 378.91 | 3,185 |
| 2024-11-14 | 389.00 | 389.00 | 380.00 | 388.50 | 387.39 | 4,980 |
| 2024-11-13 | 383.50 | 388.50 | 380.00 | 381.00 | 379.91 | 8,086 |
| 2024-11-12 | 378.00 | 385.00 | 375.00 | 385.00 | 383.90 | 8,332 |
| 2024-11-11 | 387.50 | 387.50 | 379.00 | 380.00 | 378.91 | 3,343 |
| 2024-11-08 | 383.50 | 384.00 | 378.00 | 380.00 | 378.91 | 6,961 |
| 2024-11-07 | 383.50 | 383.50 | 375.00 | 383.50 | 382.40 | 2,644 |
| 2024-11-06 | 383.50 | 383.50 | 375.00 | 383.50 | 382.40 | 4,557 |
| 2024-11-05 | 385.00 | 385.00 | 375.00 | 383.50 | 382.40 | 7,221 |
| 2024-11-04 | 388.00 | 388.00 | 375.00 | 385.50 | 384.40 | 12,595 |
| 2024-11-01 | 393.00 | 395.50 | 383.50 | 385.00 | 383.90 | 16,169 |
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.