Techpoint, Inc. - 6697.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2025	2,722	2,734	2,734	2,736	2,722	185,200
May 26, 2025	2,725	2,729	2,729	2,735	2,725	75,300
May 23, 2025	2,730	2,741	2,741	2,756	2,723	155,700
May 22, 2025	2,726	2,721	2,721	2,730	2,713	72,800
May 21, 2025	2,733	2,734	2,734	2,740	2,726	172,800
May 20, 2025	2,732	2,742	2,742	2,758	2,731	114,200
May 19, 2025	2,749	2,743	2,743	2,749	2,730	129,100
May 16, 2025	2,773	2,729	2,729	2,773	2,722	229,100
May 15, 2025	2,750	2,785	2,785	2,790	2,750	87,900
May 14, 2025	2,781	2,765	2,765	2,782	2,757	88,000
May 13, 2025	2,797	2,781	2,781	2,797	2,775	181,300
May 12, 2025	2,751	2,757	2,757	2,765	2,747	131,200
May 09, 2025	2,731	2,731	2,731	2,751	2,730	175,500
May 08, 2025	2,713	2,719	2,719	2,724	2,710	175,800
May 07, 2025	2,714	2,713	2,713	2,739	2,701	246,400
May 02, 2025	2,686	2,709	2,709	2,711	2,686	567,600
May 01, 2025	2,699	2,680	2,680	2,702	2,668	117,900
April 30, 2025	2,515	2,690	2,690	2,705	2,512	298,000
April 28, 2025	2,506	2,519	2,519	2,520	2,506	22,800
April 25, 2025	2,504	2,506	2,506	2,514	2,501	28,600
April 24, 2025	2,506	2,500	2,500	2,521	2,490	40,900
April 23, 2025	2,506	2,500	2,500	2,521	2,490	40,900
April 22, 2025	2,483	2,490	2,490	2,500	2,470	41,000
April 21, 2025	2,501	2,490	2,490	2,512	2,488	33,700
April 18, 2025	2,510	2,504	2,504	2,519	2,500	17,300
April 17, 2025	2,490	2,510	2,510	2,510	2,485	42,900
April 16, 2025	2,503	2,490	2,490	2,503	2,470	21,800
April 15, 2025	2,472	2,501	2,501	2,510	2,453	36,100
April 14, 2025	2,501	2,475	2,443	2,524	2,443	52,000
April 11, 2025	2,343	2,335	2,335	2,360	2,311	30,000
April 10, 2025	2,448	2,390	2,390	2,474	2,380	59,400
April 09, 2025	2,389	2,358	2,358	2,394	2,260	72,400
April 08, 2025	2,428	2,428	2,428	2,470	2,389	33,800
April 07, 2025	2,260	2,328	2,328	2,390	2,260	85,200
April 04, 2025	2,490	2,485	2,485	2,545	2,402	143,700
April 03, 2025	2,573	2,570	2,570	2,608	2,552	69,400
April 02, 2025	2,610	2,601	2,601	2,617	2,601	19,400
April 01, 2025	2,622	2,610	2,610	2,626	2,608	12,400
March 31, 2025	2,651	2,610	2,610	2,651	2,610	43,600
March 28, 2025	2,657	2,659	2,659	2,678	2,647	78,700
March 27, 2025	2,631	2,639	2,639	2,648	2,630	27,500
March 26, 2025	2,630	2,630	2,630	2,651	2,613	94,600
March 25, 2025	2,608	2,618	2,618	2,623	2,604	37,200
March 24, 2025	2,610	2,610	2,610	2,630	2,605	37,800
March 21, 2025	2,639	2,623	2,623	2,639	2,623	41,000
March 19, 2025	2,645	2,638	2,638	2,645	2,635	32,700
March 18, 2025	2,633	2,631	2,631	2,650	2,631	19,000
March 17, 2025	2,650	2,630	2,630	2,651	2,625	46,800
March 14, 2025	2,637	2,625	2,625	2,643	2,625	20,100
March 13, 2025	2,650	2,642	2,642	2,654	2,638	126,800
March 12, 2025	2,645	2,608	2,608	2,645	2,607	51,900
March 11, 2025	2,593	2,586	2,586	2,599	2,563	118,700
March 10, 2025	2,626	2,604	2,604	2,634	2,596	67,100
March 07, 2025	2,648	2,647	2,647	2,648	2,623	63,300
March 06, 2025	2,650	2,642	2,642	2,655	2,630	23,600
March 05, 2025	2,628	2,630	2,630	2,664	2,627	30,600
March 04, 2025	2,613	2,652	2,652	2,660	2,580	73,800
March 03, 2025	2,600	2,600	2,600	2,619	2,600	54,600
February 28, 2025	2,614	2,586	2,586	2,615	2,566	88,000
February 27, 2025	2,625	2,619	2,619	2,630	2,616	40,000

Techpoint, Inc. (6697.T) JPX