Trans-Sun Materials Technology Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 69.800 | 69.800 | 69.300 | 69.300 | 62.440 | 18,860 |
| 2024-05-03 | 70.000 | 70.100 | 69.100 | 69.800 | 62.890 | 20,318 |
| 2024-05-02 | 69.000 | 70.300 | 68.700 | 70.300 | 63.341 | 27,550 |
| 2024-04-30 | 70.500 | 70.500 | 68.300 | 69.000 | 62.170 | 18,406 |
| 2024-04-29 | 68.500 | 71.500 | 68.500 | 70.300 | 63.341 | 70,914 |
| 2024-04-26 | 65.000 | 70.700 | 65.000 | 68.300 | 61.539 | 49,359 |
| 2024-04-25 | 62.500 | 65.000 | 62.500 | 64.500 | 58.115 | 14,414 |
| 2024-04-24 | 62.500 | 62.800 | 62.000 | 62.800 | 56.583 | 9,880 |
| 2024-04-23 | 62.500 | 63.700 | 62.400 | 63.700 | 57.394 | 19,371 |
| 2024-04-22 | 65.500 | 65.500 | 62.300 | 63.300 | 57.034 | 62,431 |
| 2024-04-19 | 66.300 | 66.600 | 65.900 | 66.000 | 59.467 | 16,510 |
| 2024-04-18 | 67.300 | 67.500 | 66.500 | 67.000 | 60.368 | 25,510 |
| 2024-04-17 | 69.000 | 69.000 | 67.700 | 68.100 | 61.359 | 24,950 |
| 2024-04-16 | 70.500 | 70.800 | 69.000 | 69.000 | 62.170 | 30,242 |
| 2024-04-15 | 70.500 | 70.500 | 70.000 | 70.500 | 63.521 | 17,120 |
| 2024-04-12 | 70.500 | 70.500 | 70.500 | 70.500 | 63.521 | 10,000 |
| 2024-04-11 | 70.000 | 71.000 | 70.000 | 70.500 | 63.521 | 14,910 |
| 2024-04-10 | 70.000 | 70.300 | 70.000 | 70.300 | 63.341 | 16,560 |
| 2024-04-09 | 70.500 | 71.000 | 70.500 | 71.000 | 63.972 | 8,190 |
| 2024-04-08 | 71.400 | 71.500 | 70.500 | 71.000 | 63.972 | 13,020 |
| 2024-04-03 | 71.000 | 71.400 | 71.000 | 71.000 | 63.972 | 9,015 |
| 2024-04-02 | 71.000 | 71.500 | 71.000 | 71.000 | 63.972 | 14,855 |
| 2024-04-01 | 72.000 | 72.500 | 71.000 | 71.200 | 64.152 | 16,556 |
| 2024-03-29 | 72.000 | 72.300 | 72.000 | 72.200 | 65.053 | 6,170 |
| 2024-03-28 | 74.500 | 74.500 | 71.700 | 72.500 | 65.323 | 40,068 |
| 2024-03-27 | 75.000 | 76.000 | 75.000 | 75.800 | 65.143 | 54,422 |
| 2024-03-26 | 76.500 | 76.500 | 76.500 | 76.500 | 65.745 | 0 |
| 2024-03-25 | 77.000 | 77.000 | 76.000 | 76.500 | 65.745 | 6,616 |
| 2024-03-22 | 76.000 | 77.000 | 76.000 | 77.000 | 66.174 | 24,901 |
| 2024-03-21 | 77.000 | 77.300 | 76.000 | 76.000 | 65.315 | 15,205 |
| 2024-03-20 | 76.000 | 76.900 | 76.000 | 76.900 | 66.088 | 8,100 |
| 2024-03-19 | 76.500 | 76.500 | 75.200 | 75.500 | 64.885 | 14,900 |
| 2024-03-18 | 77.000 | 77.000 | 77.000 | 77.000 | 66.174 | 0 |
| 2024-03-15 | 77.000 | 78.000 | 76.500 | 77.000 | 66.174 | 11,902 |
| 2024-03-14 | 78.600 | 78.600 | 78.000 | 78.200 | 67.206 | 13,718 |
| 2024-03-13 | 78.300 | 78.500 | 78.000 | 78.200 | 67.206 | 20,870 |
| 2024-03-12 | 78.300 | 78.500 | 77.500 | 78.500 | 67.463 | 12,674 |
| 2024-03-11 | 79.500 | 79.500 | 76.500 | 78.400 | 67.377 | 68,349 |
| 2024-03-08 | 81.500 | 83.000 | 79.500 | 80.300 | 69.010 | 67,205 |
| 2024-03-07 | 80.500 | 80.500 | 80.500 | 80.500 | 69.182 | 7,300 |
| 2024-03-06 | 79.500 | 80.800 | 79.500 | 80.800 | 69.440 | 19,700 |
| 2024-03-05 | 80.300 | 81.000 | 80.000 | 80.500 | 69.182 | 9,982 |
| 2024-03-04 | 80.000 | 82.000 | 80.000 | 80.500 | 69.182 | 40,800 |
| 2024-03-01 | 79.000 | 80.000 | 79.000 | 79.700 | 68.495 | 14,815 |
| 2024-02-29 | 80.000 | 80.500 | 79.500 | 79.500 | 68.323 | 23,704 |
| 2024-02-27 | 84.800 | 85.100 | 79.500 | 80.300 | 69.010 | 68,647 |
| 2024-02-26 | 82.200 | 86.300 | 81.400 | 85.200 | 73.221 | 127,332 |
| 2024-02-23 | 75.500 | 82.600 | 75.500 | 81.300 | 69.870 | 126,356 |
| 2024-02-22 | 75.400 | 75.800 | 75.200 | 75.700 | 65.057 | 16,015 |
| 2024-02-21 | 76.000 | 76.000 | 75.700 | 75.700 | 65.057 | 6,000 |
| 2024-02-20 | 75.400 | 75.700 | 74.800 | 75.500 | 64.885 | 20,162 |
| 2024-02-19 | 76.100 | 76.100 | 75.200 | 75.700 | 65.057 | 12,329 |
| 2024-02-16 | 76.000 | 77.000 | 75.000 | 76.000 | 65.315 | 36,838 |
| 2024-02-15 | 70.300 | 76.000 | 70.300 | 75.900 | 65.229 | 68,300 |
| 2024-02-05 | 69.300 | 70.000 | 69.300 | 70.000 | 60.158 | 4,400 |
| 2024-02-02 | 68.500 | 70.000 | 68.500 | 69.400 | 59.643 | 17,202 |
| 2024-02-01 | 66.800 | 69.000 | 66.800 | 69.000 | 59.299 | 7,497 |
| 2024-01-31 | 67.200 | 68.000 | 66.800 | 68.000 | 58.440 | 2,005 |
| 2024-01-30 | 67.500 | 67.500 | 66.700 | 67.000 | 57.580 | 15,850 |
| 2024-01-29 | 67.000 | 68.500 | 66.900 | 67.500 | 58.010 | 215 |
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.