Taipei Exchange - Delayed Quote TWD

Techzone Technology Materials Co., Ltd. (6947.TWO)

78.70

-0.10

(-0.13%)

At close: January 17 at 2:56:04 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	78.90	79.30	78.30	78.70	78.70	38,101
Jan 16, 2025	78.70	80.00	78.10	78.80	78.80	181,325
Jan 15, 2025	80.00	80.00	78.70	79.00	79.00	60,847
Jan 14, 2025	79.90	81.00	79.00	79.90	79.90	191,521
Jan 13, 2025	82.00	82.50	79.50	79.80	79.80	261,206
Jan 10, 2025	82.00	82.20	81.00	82.00	82.00	74,836
Jan 9, 2025	82.50	82.50	81.70	81.70	81.70	59,782
Jan 8, 2025	82.20	82.60	82.00	82.40	82.40	52,267
Jan 7, 2025	82.00	82.70	82.00	82.20	82.20	106,867
Jan 6, 2025	82.00	82.50	81.80	82.50	82.50	111,617
Jan 3, 2025	82.00	82.30	81.60	81.80	81.80	61,542
Jan 2, 2025	82.00	82.30	81.70	81.70	81.70	57,353
Dec 31, 2024	80.80	82.90	80.10	82.80	82.80	133,951
Dec 30, 2024	83.30	83.70	80.50	80.50	80.50	279,075
Dec 27, 2024	84.00	84.30	82.90	83.20	83.20	280,897
Dec 26, 2024	84.00	84.70	82.90	84.50	84.50	411,113
Dec 25, 2024	84.20	84.90	83.80	84.40	84.40	225,014
Dec 24, 2024	84.00	85.30	83.20	83.90	83.90	533,690
Dec 23, 2024	83.30	84.80	83.30	84.50	84.50	577,733
Dec 20, 2024	79.10	83.50	79.00	83.00	83.00	716,737
Dec 19, 2024	79.00	79.80	78.50	79.40	79.40	136,493
Dec 18, 2024	78.00	79.70	77.60	79.70	79.70	114,790
Dec 17, 2024	78.00	78.30	77.50	78.30	78.30	158,360
Dec 16, 2024	78.90	79.20	77.90	78.50	78.50	151,810
Dec 13, 2024	79.20	79.80	78.70	79.20	79.20	198,650
Dec 12, 2024	79.80	80.00	79.00	79.40	79.40	117,400
Dec 11, 2024	79.20	80.00	79.00	79.60	79.60	135,961
Dec 10, 2024	79.30	79.80	78.50	78.80	78.80	146,400
Dec 9, 2024	79.90	80.00	79.20	79.70	79.70	221,620
Dec 6, 2024	79.30	79.60	78.60	79.00	79.00	94,091
Dec 5, 2024	80.00	80.50	78.20	78.70	78.70	286,245
Dec 4, 2024	78.60	82.50	78.20	80.10	80.10	573,977
Dec 3, 2024	75.50	79.20	75.20	78.50	78.50	303,332
Dec 2, 2024	72.70	77.20	72.70	75.70	75.70	212,370
Nov 29, 2024	71.80	72.80	71.80	72.20	72.20	75,046
Nov 28, 2024	71.80	72.20	71.50	72.00	72.00	30,844
Nov 27, 2024	72.20	72.30	71.70	72.20	72.20	38,142
Nov 26, 2024	71.50	72.30	71.50	72.00	72.00	12,401
Nov 25, 2024	72.50	72.50	71.70	72.00	72.00	27,210
Nov 22, 2024	72.50	73.00	72.20	72.50	72.50	60,696
Nov 21, 2024	71.30	72.80	71.20	72.50	72.50	119,478
Nov 20, 2024	70.70	71.30	70.50	70.90	70.90	75,169
Nov 19, 2024	71.00	71.30	70.50	71.00	71.00	33,644
Nov 18, 2024	71.00	71.30	70.80	71.20	71.20	13,710
Nov 15, 2024	71.60	71.90	70.50	71.00	71.00	73,514
Nov 14, 2024	72.50	72.60	71.60	72.00	72.00	49,764
Nov 13, 2024	72.30	72.60	72.30	72.50	72.50	13,200
Nov 12, 2024	72.70	72.70	71.50	72.50	72.50	73,314
Nov 11, 2024	73.20	73.30	72.50	72.80	72.80	33,272
Nov 8, 2024	71.50	73.00	71.50	72.10	72.10	52,300
Nov 7, 2024	71.20	71.40	70.80	71.30	71.30	48,010
Nov 6, 2024	71.00	71.50	70.70	71.20	71.20	49,313
Nov 4, 2024	71.60	71.80	70.00	71.30	71.30	62,824
Nov 1, 2024	71.70	72.00	71.60	72.00	72.00	39,081
Oct 29, 2024	71.60	72.10	71.50	72.10	72.10	31,000
Oct 28, 2024	72.10	72.40	71.40	71.50	71.50	90,674
Oct 25, 2024	73.00	73.30	72.20	72.40	72.40	105,533
Oct 24, 2024	73.00	73.00	72.50	72.50	72.50	58,216
Oct 23, 2024	72.70	72.80	72.40	72.70	72.70	96,914
Oct 22, 2024	72.30	72.60	72.00	72.60	72.60	22,224
Oct 21, 2024	70.90	72.70	70.80	71.90	71.90	105,916
Oct 18, 2024	70.90	71.20	70.60	70.90	70.90	47,415
Oct 17, 2024	71.00	71.00	70.10	70.90	70.90	51,200
Oct 16, 2024	70.80	71.30	70.50	71.30	71.30	58,346
Oct 15, 2024	69.90	71.20	69.30	70.50	70.50	201,342
Oct 14, 2024	70.00	70.20	69.50	69.90	69.90	53,944
Oct 11, 2024	70.20	70.20	69.40	70.00	70.00	52,114
Oct 9, 2024	70.20	70.30	69.80	70.10	70.10	44,621
Oct 8, 2024	70.00	70.20	69.70	70.20	70.20	60,914
Oct 7, 2024	70.80	70.80	69.80	69.80	69.80	90,946
Oct 4, 2024	70.30	70.70	70.30	70.70	70.70	17,201
Oct 1, 2024	70.70	71.00	70.10	70.40	70.40	68,642
Sep 30, 2024	71.50	71.50	70.00	70.70	70.70	113,846
Sep 27, 2024	72.00	72.10	71.50	71.80	71.80	48,868
Sep 26, 2024	72.30	72.30	71.20	71.60	71.60	109,337
Sep 25, 2024	72.30	72.30	71.70	72.30	72.30	33,014
Sep 24, 2024	71.90	72.30	71.10	72.00	72.00	28,326
Sep 23, 2024	72.20	72.20	71.50	71.80	71.80	33,205
Sep 20, 2024	71.30	72.30	71.30	72.00	72.00	60,000
Sep 19, 2024	71.60	71.60	70.50	71.30	71.30	48,264
Sep 18, 2024	71.80	72.30	71.00	71.20	71.20	128,441
Sep 16, 2024	72.40	72.50	72.00	72.30	72.30	17,293
Sep 13, 2024	72.50	72.90	71.90	72.40	72.40	20,974
Sep 12, 2024	72.80	72.80	72.00	72.40	72.40	63,100
Sep 11, 2024	72.50	72.90	72.20	72.60	72.60	52,113
Sep 10, 2024	73.20	73.20	71.80	72.10	72.10	29,213
Sep 9, 2024	73.10	73.20	72.60	72.60	72.60	19,613
Sep 6, 2024	72.90	73.00	72.50	73.00	73.00	26,000
Sep 5, 2024	73.00	73.00	72.20	72.80	72.80	55,116
Sep 4, 2024	72.80	73.00	72.20	72.20	72.20	34,641
Sep 3, 2024	73.60	73.60	72.80	73.30	73.30	57,013
Sep 2, 2024	74.70	74.70	73.50	73.90	73.90	28,613
Aug 30, 2024	73.50	74.80	73.20	74.40	74.40	58,943
Aug 29, 2024	0.55 Dividend
Aug 29, 2024	73.10	73.50	72.70	73.50	73.50	53,200
Aug 28, 2024	72.50	73.40	72.30	73.00	72.45	48,181
Aug 27, 2024	73.60	73.60	72.00	72.50	71.95	101,752
Aug 26, 2024	73.40	73.60	73.10	73.20	72.65	33,433
Aug 23, 2024	73.00	73.60	73.00	73.10	72.55	5,803
Aug 22, 2024	73.60	73.80	73.20	73.50	72.95	20,613
Aug 21, 2024	74.20	74.30	73.60	74.00	73.44	38,216
Aug 20, 2024	74.30	74.30	73.90	74.30	73.74	31,122
Aug 19, 2024	74.40	74.60	74.00	74.00	73.44	48,713
Aug 16, 2024	74.20	74.30	73.70	74.30	73.74	75,444
Aug 15, 2024	74.70	74.70	73.50	74.00	73.44	50,820
Aug 14, 2024	74.70	75.40	74.70	74.70	74.14	59,901
Aug 13, 2024	75.70	75.70	75.00	75.00	74.43	53,871
Aug 12, 2024	76.00	76.10	75.20	75.70	75.13	65,913
Aug 9, 2024	74.30	76.00	74.30	75.00	74.43	57,100
Aug 8, 2024	74.00	74.30	74.00	74.20	73.64	22,223
Aug 7, 2024	74.10	75.60	73.60	74.60	74.04	116,313
Aug 6, 2024	74.30	74.30	72.10	74.10	73.54	260,963
Aug 5, 2024	77.30	78.00	73.00	73.20	72.65	559,036
Aug 2, 2024	78.30	79.00	77.20	77.20	76.62	189,451
Aug 1, 2024	79.80	79.90	78.70	79.40	78.80	70,641
Jul 31, 2024	79.90	80.20	79.50	79.80	79.20	41,042
Jul 30, 2024	78.80	80.00	78.80	79.60	79.00	22,776
Jul 29, 2024	79.50	80.00	79.00	79.00	78.40	45,415
Jul 26, 2024	79.50	79.50	78.90	79.00	78.40	58,406
Jul 23, 2024	79.00	79.80	78.90	79.10	78.50	113,314
Jul 22, 2024	79.90	80.00	78.20	78.50	77.91	290,835
Jul 19, 2024	79.30	80.30	79.20	79.70	79.10	95,191
Jul 18, 2024	79.80	79.90	78.90	79.60	79.00	136,199
Jul 17, 2024	80.50	80.60	79.50	80.30	79.69	44,268
Jul 16, 2024	81.00	81.00	79.70	80.60	79.99	217,269
Jul 15, 2024	81.30	81.40	80.60	80.70	80.09	72,955
Jul 12, 2024	81.70	81.70	80.50	80.90	80.29	30,062
Jul 11, 2024	81.30	81.70	80.40	81.30	80.69	140,068
Jul 10, 2024	81.10	81.70	80.70	81.00	80.39	50,869
Jul 9, 2024	81.40	81.50	80.60	81.10	80.49	103,716
Jul 8, 2024	81.70	81.80	81.00	81.40	80.79	101,634
Jul 5, 2024	82.30	82.30	81.70	81.70	81.08	41,718
Jul 4, 2024	81.70	82.30	81.50	82.00	81.38	89,463
Jul 3, 2024	81.00	81.90	80.80	81.90	81.28	71,558
Jul 2, 2024	80.80	81.50	80.70	81.00	80.39	64,680
Jul 1, 2024	79.90	82.50	79.10	81.10	80.49	215,090
Jun 28, 2024	79.30	80.30	79.10	80.00	79.40	47,275
Jun 27, 2024	78.90	80.00	78.50	79.70	79.10	150,887
Jun 26, 2024	80.30	80.30	77.00	78.60	78.01	430,461
Jun 25, 2024	79.30	80.20	78.60	79.40	78.80	84,412
Jun 24, 2024	80.20	80.50	79.10	79.50	78.90	113,980
Jun 21, 2024	81.00	81.50	77.60	79.30	78.70	410,050
Jun 20, 2024	82.30	82.30	81.00	81.20	80.59	193,896
Jun 19, 2024	82.60	83.20	81.50	82.00	81.38	240,387
Jun 18, 2024	81.50	83.40	81.50	83.20	82.57	194,881
Jun 17, 2024	82.00	82.30	81.50	81.50	80.89	180,219
Jun 14, 2024	82.80	82.80	81.80	82.20	81.58	86,468
Jun 13, 2024	83.30	84.60	81.60	82.50	81.88	378,316
Jun 12, 2024	78.80	83.20	78.50	83.20	82.57	823,868
Jun 11, 2024	76.70	78.90	76.60	78.80	78.21	256,339
Jun 7, 2024	76.30	76.80	76.20	76.70	76.12	52,064
Jun 6, 2024	76.50	76.90	76.30	76.30	75.73	59,751
Jun 5, 2024	76.60	77.00	75.80	76.00	75.43	82,601
Jun 4, 2024	75.10	77.00	75.10	75.80	75.23	282,518
Jun 3, 2024	76.00	76.00	75.00	75.50	74.93	94,811
May 31, 2024	78.20	78.20	74.70	75.00	74.43	287,282
May 30, 2024	72.90	79.50	72.80	78.20	77.61	821,591
May 29, 2024	72.90	73.30	72.20	73.30	72.75	426,728
May 28, 2024	72.50	72.80	72.00	72.40	71.85	198,129
May 27, 2024	72.00	72.50	71.90	72.40	71.85	105,801
May 24, 2024	71.60	72.50	71.60	72.30	71.76	43,520
May 23, 2024	71.80	72.40	71.60	71.90	71.36	169,170
May 22, 2024	71.70	72.50	71.70	72.20	71.66	48,211
May 21, 2024	72.10	72.40	71.50	72.00	71.46	155,900
May 20, 2024	72.30	72.60	72.00	72.10	71.56	75,960
May 17, 2024	72.00	72.30	71.70	72.30	71.76	61,350
May 16, 2024	72.40	72.90	72.00	72.30	71.76	71,560
May 15, 2024	72.10	72.60	71.80	72.30	71.76	123,410
May 14, 2024	71.50	72.20	71.50	71.70	71.16	21,152
May 13, 2024	71.80	72.30	71.50	71.90	71.36	69,025
May 10, 2024	72.00	72.30	71.80	72.30	71.76	60,817
May 9, 2024	71.70	72.20	71.50	71.60	71.06	78,690
May 8, 2024	71.80	72.10	71.50	72.10	71.56	66,883
May 7, 2024	71.60	72.20	71.60	71.90	71.36	70,448
May 6, 2024	72.00	72.10	71.70	72.00	71.46	48,036
May 3, 2024	72.40	72.60	72.00	72.30	71.76	100,466
May 2, 2024	72.10	72.50	71.80	72.40	71.85	62,438
Apr 30, 2024	72.30	72.60	72.00	72.10	71.56	23,219
Apr 29, 2024	73.00	73.00	72.00	72.60	72.05	105,544
Apr 26, 2024	72.30	73.20	72.00	73.00	72.45	311,840
Apr 25, 2024	71.50	72.90	71.50	72.00	71.46	7,260,394
Apr 24, 2024	70.70	72.20	70.70	72.00	71.46	78,108
Apr 23, 2024	70.00	71.40	70.00	71.40	70.86	60,194
Apr 22, 2024	70.60	71.30	70.50	70.60	70.07	39,083
Apr 19, 2024	71.80	72.00	69.40	71.40	70.86	122,957
Apr 18, 2024	71.30	72.60	71.30	72.30	71.76	97,867
Apr 17, 2024	71.00	71.80	71.00	71.70	71.16	46,261
Apr 16, 2024	71.60	72.00	70.90	71.30	70.76	189,600
Apr 15, 2024	71.40	72.40	71.40	72.00	71.46	37,614
Apr 12, 2024	73.00	73.20	71.40	71.50	70.96	249,613
Apr 11, 2024	74.00	74.00	72.80	73.50	72.95	115,238
Apr 10, 2024	74.00	74.40	72.70	73.60	73.05	299,504
Apr 9, 2024	72.50	73.50	71.70	73.50	72.95	289,070
Apr 8, 2024	73.50	74.00	71.80	72.50	71.95	186,726
Apr 3, 2024	71.80	74.70	71.40	73.70	73.14	955,634
Apr 2, 2024	70.30	72.30	70.00	71.80	71.26	532,956
Apr 1, 2024	70.20	71.10	69.50	70.60	70.07	145,288
Mar 29, 2024	70.00	70.30	68.50	70.20	69.67	114,791
Mar 28, 2024	69.20	70.40	68.70	69.10	68.58	138,179
Mar 27, 2024	71.00	71.10	68.50	69.20	68.68	396,923
Mar 26, 2024	70.30	72.30	69.70	70.80	70.27	386,279
Mar 25, 2024	68.50	70.50	68.30	70.00	69.47	341,290
Mar 22, 2024	67.50	68.50	67.10	68.50	67.98	83,257
Mar 21, 2024	67.00	67.60	66.60	67.30	66.79	161,899
Mar 20, 2024	67.90	67.90	67.00	67.00	66.50	49,243
Mar 19, 2024	68.10	68.60	67.50	67.80	67.29	154,758
Mar 18, 2024	68.90	69.10	68.10	68.70	68.18	54,375
Mar 15, 2024	69.00	69.30	68.40	68.90	68.38	94,042
Mar 14, 2024	69.00	69.30	68.40	68.90	68.38	74,616
Mar 13, 2024	70.40	70.50	68.50	69.00	68.48	114,184
Mar 12, 2024	68.20	70.50	67.90	70.00	69.47	256,182
Mar 11, 2024	67.10	68.20	66.20	68.20	67.69	163,628
Mar 8, 2024	69.10	70.30	66.00	67.60	67.09	415,656
Mar 7, 2024	71.80	72.30	67.00	70.00	69.47	655,938
Mar 6, 2024	72.30	72.30	71.00	71.50	70.96	417,724
Mar 5, 2024	70.50	72.80	69.90	71.70	71.16	890,231
Mar 4, 2024	66.60	73.50	66.00	71.00	70.47	928,640
Mar 1, 2024	65.90	67.00	65.00	66.60	66.10	559,739
Feb 29, 2024	64.50	65.50	64.30	65.50	65.01	296,058
Feb 27, 2024	64.30	65.00	63.90	64.50	64.01	377,167
Feb 26, 2024	65.50	65.50	61.70	64.00	63.52	561,571
Feb 23, 2024	61.40	65.40	61.00	65.40	64.91	1,689,674
Feb 22, 2024	61.20	61.90	60.70	61.70	61.24	415,201
Feb 21, 2024	60.70	61.20	60.70	61.20	60.74	157,477
Feb 20, 2024	60.90	61.10	60.50	60.90	60.44	260,104
Feb 19, 2024	60.70	60.90	60.40	60.60	60.14	308,208
Feb 16, 2024	61.10	61.20	60.00	60.90	60.44	240,421
Feb 15, 2024	61.20	61.20	60.70	61.00	60.54	305,302
Feb 5, 2024	60.80	61.20	60.80	61.10	60.64	161,203
Feb 2, 2024	61.30	61.30	60.80	61.10	60.64	213,270
Feb 1, 2024	61.30	61.30	60.90	61.30	60.84	125,103
Jan 31, 2024	61.00	61.40	60.90	61.00	60.54	124,042
Jan 30, 2024	61.30	61.50	60.00	61.00	60.54	247,202
Jan 29, 2024	61.10	61.60	60.80	61.30	60.84	257,542
Jan 26, 2024	61.40	62.30	60.90	60.90	60.44	392,253
Jan 25, 2024	60.60	61.90	60.60	61.20	60.74	171,458
Jan 24, 2024	60.70	61.10	60.30	60.60	60.14	116,093
Jan 23, 2024	60.90	61.40	60.90	60.90	60.44	83,703
Jan 22, 2024	61.20	61.20	60.20	60.90	60.44	34,767
Jan 19, 2024	60.00	61.30	59.70	61.00	60.54	130,383
Jan 17, 2024	60.30	60.30	59.90	60.20	59.75	39,144

6923.TW CHUNGTAI RESOURCE Technology CORP.

76.30

-0.26%

6951.TW Chin Hsin Environ Engineering Co., Ltd.

66.50

-2.64%

6911.TWO Chyunn Environment Corporation

43.95

-0.11%

7761.TWO Power Win

37.00

-2.12%

7578.TWO Revivegen Co., Ltd.

35.15

-2.23%

6803.TWO ECOVE Environment Corp.

286.00

+0.35%

6912.TWO Yi Chun Green Technology Co., Ltd.

20.10

-0.25%

8476.TW Taiwan Environment Scientific Co., Ltd.

23.45

-0.21%

6581.TW Taiwan Steel Union Co., Ltd.

106.50

+1.43%

8341.TW Sunny Friend Environmental Technology Co., Ltd.

83.00

-0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Techzone Technology Materials Co., Ltd. (6947.TWO)

Related Tickers