Taipei Exchange - Delayed Quote TWD
TMY Technology Inc. (7812.TWO)
81.30
+0.90
+(1.12%)
As of 9:48:03 AM GMT+8. Market Open.
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 80.50 | 81.30 | 79.00 | 81.30 | 81.30 | 6,268 |
| May 28, 2025 | 81.00 | 81.00 | 79.00 | 79.50 | 79.50 | 43,317 |
| May 27, 2025 | 81.50 | 81.60 | 78.70 | 80.90 | 80.90 | 18,461 |
| May 26, 2025 | 82.00 | 82.30 | 79.10 | 80.00 | 80.00 | 35,598 |
| May 23, 2025 | 80.80 | 82.20 | 77.10 | 81.00 | 81.00 | 94,307 |
| May 22, 2025 | 78.80 | 79.10 | 78.00 | 78.60 | 78.60 | 29,445 |
| May 21, 2025 | 78.50 | 78.80 | 76.20 | 77.30 | 77.30 | 51,869 |
| May 20, 2025 | 78.50 | 78.90 | 76.20 | 77.80 | 77.80 | 55,358 |
| May 19, 2025 | 78.30 | 79.60 | 78.10 | 79.10 | 79.10 | 64,078 |
| May 16, 2025 | 79.20 | 79.80 | 78.10 | 78.60 | 78.60 | 49,246 |
| May 15, 2025 | 79.80 | 79.80 | 78.00 | 79.20 | 79.20 | 42,661 |
| May 14, 2025 | 80.00 | 80.00 | 77.80 | 79.40 | 79.40 | 30,976 |
| May 13, 2025 | 77.70 | 80.30 | 77.70 | 78.80 | 78.80 | 39,691 |
| May 12, 2025 | 78.00 | 78.60 | 77.00 | 77.60 | 77.60 | 39,573 |
| May 9, 2025 | 77.50 | 78.20 | 77.00 | 77.60 | 77.60 | 19,383 |
| May 8, 2025 | 79.20 | 79.20 | 76.70 | 77.10 | 77.10 | 17,522 |
| May 7, 2025 | 76.80 | 79.90 | 76.60 | 77.00 | 77.00 | 31,701 |
| May 6, 2025 | 76.00 | 78.60 | 76.00 | 78.60 | 78.60 | 8,676 |
| May 5, 2025 | 83.00 | 83.00 | 77.00 | 78.00 | 78.00 | 80,693 |
| May 2, 2025 | 85.30 | 85.30 | 83.40 | 84.30 | 84.30 | 49,232 |
| Apr 30, 2025 | 79.80 | 88.00 | 79.80 | 86.00 | 86.00 | 145,637 |
| Apr 29, 2025 | 78.40 | 82.20 | 78.40 | 80.00 | 80.00 | 153,224 |
| Apr 28, 2025 | 79.00 | 80.30 | 77.70 | 79.30 | 79.30 | 45,062 |
| Apr 25, 2025 | 76.70 | 80.00 | 76.60 | 78.90 | 78.90 | 77,990 |
| Apr 24, 2025 | 76.00 | 77.00 | 75.00 | 76.60 | 76.60 | 101,068 |
| Apr 23, 2025 | 74.70 | 78.30 | 74.70 | 75.00 | 75.00 | 47,914 |
| Apr 22, 2025 | 75.00 | 75.80 | 72.60 | 74.60 | 74.60 | 52,072 |
| Apr 21, 2025 | 79.80 | 79.80 | 72.70 | 75.70 | 75.70 | 102,782 |
| Apr 18, 2025 | 78.50 | 80.20 | 76.40 | 79.70 | 79.70 | 27,282 |
| Apr 17, 2025 | 78.00 | 80.20 | 76.00 | 78.50 | 78.50 | 68,405 |
| Apr 16, 2025 | 84.30 | 84.30 | 77.70 | 80.00 | 80.00 | 72,704 |
| Apr 15, 2025 | 82.20 | 82.90 | 80.00 | 81.50 | 81.50 | 36,332 |
| Apr 14, 2025 | 81.00 | 86.30 | 80.00 | 82.30 | 82.30 | 74,829 |
| Apr 11, 2025 | 80.70 | 82.50 | 76.00 | 78.00 | 78.00 | 129,245 |
| Apr 10, 2025 | 71.50 | 87.60 | 71.00 | 83.20 | 83.20 | 229,435 |
| Apr 9, 2025 | 79.00 | 79.10 | 65.80 | 68.00 | 68.00 | 366,308 |
| Apr 8, 2025 | 66.30 | 79.20 | 66.30 | 79.00 | 79.00 | 325,273 |
| Apr 7, 2025 | 83.00 | 83.00 | 64.80 | 66.20 | 66.20 | 526,771 |
| Apr 2, 2025 | 92.40 | 93.20 | 90.00 | 92.00 | 92.00 | 311,188 |
| Apr 1, 2025 | 93.30 | 93.80 | 89.70 | 90.70 | 90.70 | 293,066 |
| Mar 31, 2025 | 95.70 | 95.70 | 90.90 | 93.20 | 93.20 | 220,839 |
| Mar 28, 2025 | 96.70 | 97.80 | 94.00 | 94.60 | 94.60 | 224,588 |
| Mar 27, 2025 | 94.00 | 96.70 | 93.80 | 94.90 | 94.90 | 90,930 |
| Mar 26, 2025 | 97.10 | 98.30 | 95.70 | 96.20 | 96.20 | 168,509 |
| Mar 25, 2025 | 100.50 | 100.50 | 96.20 | 97.10 | 97.10 | 215,512 |
| Mar 24, 2025 | 104.00 | 107.00 | 98.40 | 99.50 | 99.50 | 428,279 |
| Mar 21, 2025 | 98.30 | 107.50 | 98.00 | 104.50 | 104.50 | 681,772 |
| Mar 20, 2025 | 97.70 | 99.40 | 97.00 | 97.00 | 97.00 | 96,206 |
| Mar 19, 2025 | 98.80 | 98.80 | 95.70 | 96.50 | 96.50 | 196,135 |
| Mar 18, 2025 | 98.90 | 99.20 | 97.60 | 98.60 | 98.60 | 68,082 |
| Mar 17, 2025 | 97.60 | 100.00 | 94.00 | 98.70 | 98.70 | 116,912 |
| Mar 14, 2025 | 100.50 | 101.50 | 97.60 | 98.50 | 98.50 | 214,730 |
| Mar 13, 2025 | 98.00 | 105.00 | 98.00 | 101.00 | 101.00 | 406,614 |
| Mar 12, 2025 | 99.90 | 99.90 | 96.50 | 96.60 | 96.60 | 173,391 |
| Mar 11, 2025 | 99.00 | 99.00 | 94.80 | 97.70 | 97.70 | 363,629 |
| Mar 10, 2025 | 101.00 | 102.00 | 99.10 | 99.50 | 99.50 | 188,416 |
| Mar 7, 2025 | 101.00 | 105.00 | 99.70 | 101.00 | 101.00 | 245,387 |
| Mar 6, 2025 | 106.50 | 106.50 | 100.50 | 103.00 | 103.00 | 230,384 |
| Mar 5, 2025 | 106.00 | 108.50 | 102.50 | 105.50 | 105.50 | 459,234 |
| Mar 4, 2025 | 99.00 | 102.50 | 97.70 | 102.50 | 102.50 | 292,384 |
| Mar 3, 2025 | 103.50 | 103.50 | 98.40 | 100.50 | 100.50 | 252,880 |
| Feb 27, 2025 | 106.00 | 106.50 | 101.50 | 103.00 | 103.00 | 458,951 |
| Feb 26, 2025 | 104.00 | 108.50 | 101.50 | 106.00 | 106.00 | 283,765 |
| Feb 25, 2025 | 110.50 | 110.50 | 103.50 | 105.50 | 105.50 | 797,752 |
| Feb 24, 2025 | 120.00 | 121.00 | 106.50 | 112.50 | 112.50 | 1,323,067 |
| Feb 21, 2025 | 96.70 | 119.50 | 96.00 | 118.50 | 118.50 | 1,632,803 |
| Feb 20, 2025 | 97.20 | 97.40 | 96.00 | 96.80 | 96.80 | 215,382 |
| Feb 19, 2025 | 96.70 | 97.40 | 95.00 | 96.80 | 96.80 | 278,705 |
| Feb 18, 2025 | 97.90 | 97.90 | 95.00 | 95.80 | 95.80 | 265,836 |
| Feb 17, 2025 | 94.20 | 98.20 | 93.80 | 97.20 | 97.20 | 375,288 |
| Feb 14, 2025 | 95.40 | 96.20 | 93.10 | 93.10 | 93.10 | 194,243 |
| Feb 13, 2025 | 93.90 | 99.20 | 91.70 | 95.20 | 95.20 | 313,801 |
| Feb 12, 2025 | 92.90 | 94.20 | 90.40 | 92.90 | 92.90 | 199,593 |
| Feb 11, 2025 | 93.10 | 93.60 | 89.20 | 91.30 | 91.30 | 357,470 |
| Feb 10, 2025 | 95.20 | 98.10 | 91.60 | 93.70 | 93.70 | 155,852 |
| Feb 7, 2025 | 95.30 | 96.30 | 93.10 | 93.80 | 93.80 | 123,421 |
| Feb 6, 2025 | 97.00 | 99.60 | 90.70 | 94.00 | 94.00 | 360,551 |
| Feb 5, 2025 | 92.00 | 104.50 | 90.00 | 99.30 | 99.30 | 479,767 |
| Feb 4, 2025 | 93.50 | 93.90 | 81.70 | 91.00 | 91.00 | 528,523 |
| Feb 3, 2025 | 90.60 | 95.00 | 88.70 | 91.80 | 91.80 | 303,102 |
| Jan 22, 2025 | 95.20 | 100.00 | 89.30 | 93.50 | 93.50 | 417,004 |
| Jan 21, 2025 | 102.00 | 103.50 | 90.00 | 95.30 | 95.30 | 656,456 |
| Jan 20, 2025 | 92.50 | 107.00 | 90.00 | 102.00 | 102.00 | 1,524,637 |
| Jan 17, 2025 | 70.30 | 94.80 | 70.00 | 92.00 | 92.00 | 2,035,998 |
| Jan 16, 2025 | 69.00 | 71.90 | 68.00 | 69.70 | 69.70 | 901,774 |
| Jan 15, 2025 | 72.00 | 85.00 | 64.40 | 69.50 | 69.50 | 2,445,171 |
Related Tickers
6820.TWO Acon Optics Communications Inc.
106.00
+2.91%
6980.TWO Rapidtek Technologies Inc.
52.90
0.00%
7821.TWO MDT
39.50
-1.25%
6403.TWO AcSiP Technology Corp.
5.80
-6.45%
4980.TWO Jorjin Technologies Inc.
21.55
-3.79%
6638.TWO Goldtek Technology Co., Ltd.
38.55
-5.80%
3138.TW Auden Techno Corp.
91.00
+0.22%
8176.TWO Z-Com, Inc.
10.70
0.00%
6715.TW Lintes Technology Co., Ltd.
121.00
-0.82%
6708.TWO Mars Semiconductor Corp.
44.05
-0.56%