Trans-Sun Materials Technology Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 70.000 | 71.000 | 70.000 | 70.500 | 63.521 | 15,189 |
| 2024-07-31 | 69.500 | 69.500 | 69.200 | 69.200 | 62.350 | 3,255 |
| 2024-07-30 | 68.600 | 69.500 | 68.000 | 69.000 | 62.170 | 33,220 |
| 2024-07-29 | 67.000 | 68.600 | 67.000 | 68.300 | 61.539 | 22,198 |
| 2024-07-26 | 72.000 | 72.700 | 68.100 | 68.100 | 61.359 | 64,408 |
| 2024-07-23 | 74.200 | 74.200 | 74.000 | 74.000 | 66.675 | 4,530 |
| 2024-07-22 | 75.500 | 75.500 | 73.000 | 74.000 | 66.675 | 56,290 |
| 2024-07-19 | 76.500 | 76.500 | 75.700 | 75.700 | 68.206 | 15,000 |
| 2024-07-18 | 77.000 | 77.000 | 77.000 | 77.000 | 69.378 | 11,631 |
| 2024-07-17 | 76.900 | 78.000 | 76.900 | 77.000 | 69.378 | 49,850 |
| 2024-07-16 | 76.800 | 76.900 | 76.300 | 76.300 | 68.747 | 34,302 |
| 2024-07-15 | 78.000 | 78.000 | 76.800 | 77.200 | 69.558 | 22,391 |
| 2024-07-12 | 78.000 | 78.500 | 78.000 | 78.500 | 70.729 | 24,353 |
| 2024-07-11 | 79.000 | 79.000 | 78.500 | 79.000 | 71.180 | 14,617 |
| 2024-07-10 | 78.600 | 79.500 | 78.400 | 79.100 | 71.270 | 47,682 |
| 2024-07-09 | 79.500 | 80.100 | 78.300 | 78.600 | 70.819 | 62,727 |
| 2024-07-08 | 81.000 | 82.200 | 79.700 | 80.200 | 72.261 | 77,479 |
| 2024-07-05 | 78.200 | 82.000 | 78.200 | 80.900 | 72.892 | 47,005 |
| 2024-07-04 | 77.900 | 80.000 | 77.700 | 77.900 | 70.189 | 25,433 |
| 2024-07-03 | 77.900 | 77.900 | 77.000 | 77.500 | 69.828 | 33,629 |
| 2024-07-02 | 80.700 | 80.700 | 77.000 | 78.000 | 70.279 | 49,291 |
| 2024-07-01 | 76.000 | 81.300 | 76.000 | 80.500 | 72.531 | 119,912 |
| 2024-06-28 | 78.000 | 78.000 | 75.100 | 75.500 | 68.026 | 36,038 |
| 2024-06-27 | 73.000 | 78.600 | 73.000 | 78.000 | 70.279 | 86,892 |
| 2024-06-26 | 72.900 | 73.300 | 72.900 | 73.000 | 65.774 | 18,310 |
| 2024-06-25 | 73.000 | 73.200 | 72.600 | 72.900 | 65.684 | 26,440 |
| 2024-06-24 | 72.800 | 72.800 | 72.200 | 72.200 | 65.053 | 6,580 |
| 2024-06-21 | 72.500 | 73.000 | 72.500 | 72.500 | 65.323 | 4,190 |
| 2024-06-20 | 73.000 | 73.000 | 72.300 | 72.400 | 65.233 | 20,080 |
| 2024-06-19 | 72.700 | 73.000 | 72.100 | 72.200 | 65.053 | 28,240 |
| 2024-06-18 | 71.900 | 72.300 | 71.900 | 72.300 | 65.143 | 55,000 |
| 2024-06-17 | 71.800 | 72.000 | 71.100 | 71.400 | 64.332 | 21,300 |
| 2024-06-14 | 70.500 | 72.000 | 70.500 | 72.000 | 64.873 | 37,400 |
| 2024-06-13 | 70.300 | 71.000 | 70.300 | 71.000 | 63.972 | 14,100 |
| 2024-06-12 | 70.000 | 72.000 | 70.000 | 72.000 | 64.873 | 16,800 |
| 2024-06-11 | 70.500 | 70.500 | 70.000 | 70.000 | 63.071 | 3,070 |
| 2024-06-07 | 69.600 | 70.300 | 69.600 | 70.300 | 63.341 | 28,150 |
| 2024-06-06 | 69.500 | 69.500 | 69.100 | 69.500 | 62.620 | 9,100 |
| 2024-06-05 | 69.300 | 69.600 | 69.100 | 69.100 | 62.260 | 13,300 |
| 2024-06-04 | 69.500 | 69.500 | 69.200 | 69.500 | 62.620 | 6,100 |
| 2024-06-03 | 70.000 | 70.000 | 69.200 | 69.500 | 62.620 | 18,510 |
| 2024-05-31 | 70.300 | 70.300 | 69.700 | 69.900 | 62.981 | 29,000 |
| 2024-05-30 | 70.000 | 70.300 | 70.000 | 70.000 | 63.071 | 11,100 |
| 2024-05-29 | 71.000 | 71.300 | 70.400 | 70.500 | 63.521 | 37,610 |
| 2024-05-28 | 71.600 | 71.800 | 71.200 | 71.200 | 64.152 | 22,200 |
| 2024-05-27 | 71.700 | 72.300 | 71.400 | 71.800 | 64.692 | 28,013 |
| 2024-05-24 | 72.000 | 72.300 | 72.000 | 72.300 | 65.143 | 12,010 |
| 2024-05-23 | 72.000 | 72.400 | 72.000 | 72.400 | 65.233 | 15,000 |
| 2024-05-22 | 72.000 | 72.000 | 71.500 | 71.500 | 64.422 | 49,000 |
| 2024-05-21 | 72.000 | 72.300 | 72.000 | 72.000 | 64.873 | 20,000 |
| 2024-05-20 | 73.000 | 73.000 | 72.200 | 72.800 | 65.594 | 18,120 |
| 2024-05-17 | 72.500 | 72.500 | 71.700 | 72.000 | 64.873 | 25,185 |
| 2024-05-16 | 72.500 | 72.500 | 72.000 | 72.100 | 64.963 | 24,515 |
| 2024-05-15 | 70.700 | 72.500 | 70.600 | 72.500 | 65.323 | 49,625 |
| 2024-05-14 | 70.500 | 70.800 | 70.000 | 70.200 | 63.251 | 46,100 |
| 2024-05-13 | 69.900 | 70.600 | 69.300 | 70.200 | 63.251 | 30,100 |
| 2024-05-10 | 70.300 | 70.300 | 70.000 | 70.200 | 63.251 | 13,460 |
| 2024-05-09 | 71.100 | 71.300 | 70.000 | 70.600 | 63.611 | 44,360 |
| 2024-05-08 | 70.000 | 70.500 | 69.700 | 70.500 | 63.521 | 31,500 |
| 2024-05-07 | 69.500 | 69.700 | 69.200 | 69.500 | 62.620 | 17,280 |
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.