Stock listing
TPEx:5468 TM Technology Inc. (凱鈺) 股價
Follow TM Technology Inc. into a list and get an email when it puts out news.
Share price · TPEX:5468
$20.80 TWD -0.30 (-1.4%)
Close on Oct 30, 2026
- Day range
- $19.80 – $20.80 TWDOct 30, 2026
- Volume
- 45,566 sharesOct 30, 2026
- Market cap
- $1.23B TWDAt the close on Oct 30, 2026 · price × 58.92M shares outstanding
- 52-week range
- $15.30 – $36.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $6.39M TWDMedian day 143,005 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5468 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.80 | -0.30 | -1.4% | $20.50 | $20.80 | $19.80 | 45,566 | |
| $21.10 | -0.70 | -3.2% | $21.80 | $21.80 | $20.80 | 20,566 | |
| $21.80 | +1.15 | +5.6% | $21.00 | $21.80 | $20.65 | 80,730 | |
| $20.65 | +0.15 | +0.7% | $20.00 | $20.90 | $19.80 | 71,340 | |
| $20.50 | 0.00 | 0.0% | $20.50 | $20.50 | $20.50 | 0 | |
| $20.50 | -0.60 | -2.8% | $21.05 | $21.50 | $20.50 | 43,325 | |
| $21.10 | 0.00 | 0.0% | $21.10 | $21.10 | $20.20 | 70,752 | |
| $21.10 | -0.20 | -0.9% | $22.10 | $22.10 | $20.70 | 45,983 | |
| $21.30 | -0.75 | -3.4% | $22.05 | $22.05 | $21.20 | 56,602 | |
| $22.05 | +0.25 | +1.1% | $22.00 | $22.30 | $21.85 | 68,511 | |
| $21.80 | -0.55 | -2.5% | $22.35 | $22.35 | $21.35 | 123,000 | |
| $22.35 | +0.05 | +0.2% | $22.35 | $22.60 | $22.30 | 104,100 | |
| $22.30 | -0.70 | -3.0% | $23.00 | $23.00 | $22.25 | 93,200 | |
| $23.00 | -0.95 | -4.0% | $23.30 | $23.30 | $22.10 | 250,150 | |
| $23.95 | -0.40 | -1.6% | $24.35 | $24.40 | $23.95 | 82,050 | |
| $24.35 | -0.30 | -1.2% | $24.45 | $24.60 | $24.20 | 78,977 | |
| $24.65 | -0.05 | -0.2% | $24.40 | $24.70 | $24.35 | 115,000 | |
| $24.70 | -0.50 | -2.0% | $25.20 | $25.20 | $24.70 | 117,055 | |
| $25.20 | -0.25 | -1.0% | $25.85 | $25.85 | $25.10 | 125,023 | |
| $25.45 | -0.40 | -1.5% | $25.50 | $25.65 | $25.00 | 139,188 | |
| $25.85 | +0.30 | +1.2% | $25.60 | $26.45 | $25.20 | 214,200 | |
| $25.55 | +1.00 | +4.1% | $24.55 | $25.85 | $24.55 | 192,272 | |
| $24.55 | -0.05 | -0.2% | $24.50 | $24.60 | $24.40 | 94,100 | |
| $24.60 | +0.15 | +0.6% | $24.45 | $24.90 | $24.40 | 72,000 | |
| $24.45 | -0.45 | -1.8% | $24.90 | $25.35 | $24.40 | 204,000 | |
| $24.90 | +0.10 | +0.4% | $25.10 | $25.15 | $24.80 | 221,080 | |
| $24.80 | +0.20 | +0.8% | $24.60 | $25.10 | $24.60 | 143,005 | |
| $24.60 | -0.10 | -0.4% | $25.20 | $25.20 | $24.60 | 113,802 | |
| $24.70 | +0.50 | +2.1% | $24.40 | $25.05 | $24.35 | 120,000 | |
| $24.20 | -0.80 | -3.2% | $24.55 | $24.80 | $24.20 | 138,200 | |
| $25.00 | -1.30 | -4.9% | $25.55 | $26.00 | $25.00 | 229,020 | |
| $26.30 | -1.60 | -5.7% | $26.85 | $26.90 | $25.80 | 258,000 | |
| $27.90 | +1.20 | +4.5% | $27.00 | $28.50 | $26.60 | 1,102,020 | |
| $26.70 | +2.40 | +9.9% | $26.20 | $26.70 | $26.20 | 343,135 | |
| $24.30 | -0.35 | -1.4% | $24.30 | $24.50 | $24.05 | 126,108 | |
| $24.65 | -0.05 | -0.2% | $24.70 | $24.95 | $24.40 | 110,000 | |
| $24.70 | +0.25 | +1.0% | $24.55 | $24.75 | $24.40 | 77,000 | |
| $24.45 | -0.15 | -0.6% | $24.85 | $24.85 | $24.25 | 150,567 | |
| $24.60 | -0.60 | -2.4% | $25.20 | $25.20 | $24.30 | 145,500 | |
| $25.20 | +0.70 | +2.9% | $25.20 | $25.60 | $24.30 | 234,203 | |
| $24.50 | -0.85 | -3.4% | $25.00 | $25.00 | $24.00 | 292,400 | |
| $25.35 | -0.20 | -0.8% | $26.00 | $26.00 | $25.00 | 203,000 | |
| $25.55 | -0.25 | -1.0% | $25.80 | $25.95 | $25.35 | 184,000 | |
| $25.80 | -0.10 | -0.4% | $25.95 | $26.20 | $25.35 | 201,300 | |
| $25.90 | -0.40 | -1.5% | $26.30 | $26.30 | $24.80 | 248,200 | |
| $26.30 | -1.65 | -5.9% | $28.20 | $28.20 | $26.20 | 258,284 | |
| $27.95 | +0.25 | +0.9% | $27.70 | $28.35 | $27.20 | 120,500 | |
| $27.70 | -0.20 | -0.7% | $28.50 | $28.50 | $27.20 | 251,000 | |
| $27.90 | -2.05 | -6.8% | $29.20 | $29.20 | $27.50 | 418,100 | |
| $29.95 | +0.95 | +3.3% | $29.00 | $30.15 | $28.40 | 493,005 | |
| $29.00 | -1.35 | -4.4% | $30.85 | $30.90 | $28.80 | 383,000 | |
| $30.35 | -0.05 | -0.2% | $30.80 | $31.60 | $29.80 | 783,031 | |
| $30.40 | -1.30 | -4.1% | $32.10 | $32.10 | $30.40 | 908,000 | |
| $31.70 | +1.15 | +3.8% | $32.25 | $33.20 | $29.50 | 1,667,656 | |
| $30.55 | +2.75 | +9.9% | $30.55 | $30.55 | $30.55 | 829,000 | |
| $27.80 | +2.50 | +9.9% | $26.80 | $27.80 | $25.95 | 420,009 | |
| $25.30 | -0.25 | -1.0% | $25.55 | $26.60 | $25.00 | 179,089 | |
| $25.55 | +0.10 | +0.4% | $24.75 | $26.15 | $24.40 | 124,000 | |
| $25.45 | +0.45 | +1.8% | $26.50 | $26.50 | $24.95 | 227,000 | |
| $25.00 | +1.00 | +4.2% | $24.00 | $25.20 | $23.55 | 184,020 | |
| $24.00 | 0.00 | 0.0% | $24.00 | $24.65 | $23.30 | 155,009 | |
| $24.00 | +1.20 | +5.3% | $24.00 | $24.50 | $23.65 | 101,063 | |
| $22.80 | 0.00 | 0.0% | $22.65 | $23.50 | $22.60 | 140,100 |
- Ticker
- TPEx:5468
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about TM Technology Inc.