Trans-Sun Materials Technology Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	71.800	71.800	69.300	70.200	70.200	27,468
2026-10-15	69.600	70.500	69.600	70.000	70.000	68,000
2026-10-14	70.400	72.400	70.100	71.700	71.700	56,000
2026-10-13	71.000	71.800	69.600	69.900	69.900	77,000
2026-10-12	71.100	71.100	70.100	70.800	70.800	43,030
2026-10-08	72.300	72.800	71.800	71.900	71.900	89,000
2026-10-07	73.500	73.900	72.400	73.400	73.400	125,338
2026-10-06	71.400	73.500	71.400	73.500	73.500	191,527
2026-10-05	70.100	71.100	70.100	70.900	70.900	104,012
2026-10-02	71.100	71.100	69.100	70.000	70.000	183,030
2026-10-01	71.200	72.400	70.500	71.500	71.500	195,000
2026-09-30	67.200	71.100	67.100	70.200	70.200	278,000
2026-09-29	66.800	67.200	66.000	67.200	67.200	127,002
2026-09-24	66.400	66.400	65.500	65.700	65.700	70,169
2026-09-23	66.100	66.500	65.900	66.400	66.400	46,000
2026-09-22	66.200	66.800	65.800	66.300	66.300	72,000
2026-09-21	67.000	67.100	65.700	66.100	66.100	250,000
2026-09-18	65.900	66.400	65.400	66.200	66.200	61,000
2026-09-17	66.500	66.600	65.500	66.000	66.000	68,003
2026-09-16	65.800	65.800	64.800	65.000	65.000	80,676
2026-09-15	64.500	65.500	64.500	65.400	65.400	76,175
2026-09-14	64.500	65.400	64.000	64.700	64.700	98,503
2026-09-11	64.200	66.300	63.300	64.500	64.500	235,177
2026-09-10	64.100	64.600	62.600	64.500	64.500	501,253
2026-09-09	68.700	68.700	65.000	66.000	66.000	290,000
2026-09-08	73.300	73.300	69.400	70.000	70.000	64,122
2026-09-07	69.200	70.100	69.200	70.000	70.000	29,000
2026-09-04	69.500	70.000	68.600	69.200	69.200	41,017
2026-09-03	72.200	72.200	69.300	69.300	69.300	124,003
2026-09-02	73.200	73.200	72.000	72.000	72.000	31,000
2026-09-01	72.500	73.700	72.300	72.600	72.600	48,212
2026-08-31	74.000	74.000	72.300	73.000	73.000	32,053
2026-08-28	72.900	74.000	72.600	73.500	73.500	64,247
2026-08-27	72.600	74.000	72.600	72.900	72.900	61,000
2026-08-26	72.100	73.500	71.400	72.500	72.500	40,169
2026-08-25	72.900	72.900	70.800	72.600	72.600	60,022
2026-08-24	73.900	73.900	72.400	72.900	72.900	27,000
2026-08-21	73.100	73.800	72.500	73.700	73.700	45,000
2026-08-20	76.700	76.700	72.900	73.500	73.500	109,000
2026-08-19	71.800	75.600	71.600	75.600	75.600	118,028
2026-08-18	77.500	77.500	72.100	72.800	72.800	300,000
2026-08-17	74.600	75.600	74.400	75.600	75.600	476,000
2026-08-14	70.500	70.500	66.500	68.800	68.800	217,746
2026-08-13	68.800	71.200	68.800	70.500	70.500	15,000
2026-08-12	68.000	71.500	68.000	70.600	70.600	34,000
2026-08-11	68.000	69.100	67.600	68.700	68.700	36,000
2026-08-10	68.400	69.300	68.000	69.300	69.300	11,000
2026-08-07	69.000	69.000	67.500	68.100	68.100	41,062
2026-08-06	69.500	70.200	68.900	69.000	69.000	68,000
2026-08-05	69.200	70.000	68.800	70.000	70.000	36,118
2026-08-04	66.900	69.000	66.900	68.700	68.700	24,000
2026-08-03	69.300	69.300	68.100	69.100	69.100	21,000
2026-07-31	67.900	70.000	67.900	68.200	68.200	45,010
2026-07-30	68.000	68.900	66.100	67.500	67.500	44,000
2026-07-29	69.000	69.100	65.000	68.500	68.500	136,002
2026-07-28	69.400	69.400	67.500	67.800	67.800	76,000
2026-07-27	71.400	71.400	69.600	70.400	70.400	76,000
2026-07-24	74.700	75.000	71.500	71.500	71.500	194,020
2026-07-23	76.300	76.800	75.200	75.500	75.500	92,000
2026-07-22	76.800	77.600	74.900	76.300	76.300	149,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	3.5547 TWD
2025-03-27	2.6901 TWD
2024-03-28	3.3626 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.