Trans-Sun Materials Technology Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 68.500 | 68.500 | 67.000 | 68.500 | 58.869 | 253 |
| 2024-01-25 | 67.000 | 67.000 | 67.000 | 67.000 | 57.580 | 1 |
| 2024-01-24 | 68.300 | 68.300 | 67.100 | 67.100 | 57.666 | 5,102 |
| 2024-01-23 | 66.400 | 67.500 | 66.400 | 67.500 | 58.010 | 7,007 |
| 2024-01-22 | 68.000 | 68.000 | 66.600 | 66.600 | 57.236 | 11,466 |
| 2024-01-19 | 67.500 | 67.500 | 66.700 | 67.200 | 57.752 | 3,717 |
| 2024-01-18 | 67.100 | 68.000 | 67.100 | 68.000 | 58.440 | 121 |
| 2024-01-17 | 68.700 | 68.700 | 67.700 | 67.700 | 58.182 | 10,103 |
| 2024-01-16 | 68.000 | 69.000 | 68.000 | 68.700 | 59.041 | 2,603 |
| 2024-01-15 | 68.800 | 68.800 | 68.800 | 68.800 | 59.127 | 0 |
| 2024-01-12 | 68.800 | 69.300 | 68.600 | 68.800 | 59.127 | 16,596 |
| 2024-01-11 | 68.000 | 68.500 | 68.000 | 68.100 | 58.526 | 4,421 |
| 2024-01-10 | 68.200 | 69.000 | 68.100 | 68.500 | 58.869 | 9,903 |
| 2024-01-09 | 70.000 | 70.000 | 68.200 | 68.300 | 58.697 | 35,986 |
| 2024-01-08 | 73.000 | 73.000 | 70.100 | 70.100 | 60.244 | 41,472 |
| 2024-01-05 | 73.300 | 73.300 | 72.500 | 73.000 | 62.737 | 21,293 |
| 2024-01-04 | 73.000 | 73.500 | 72.500 | 73.300 | 62.994 | 7,078 |
| 2024-01-03 | 72.800 | 72.800 | 71.500 | 72.300 | 62.135 | 19,089 |
| 2024-01-02 | 72.200 | 72.500 | 71.500 | 72.300 | 62.135 | 3,054 |
| 2023-12-29 | 71.700 | 72.200 | 71.400 | 72.200 | 62.049 | 16,827 |
| 2023-12-28 | 70.800 | 72.000 | 70.500 | 72.000 | 61.877 | 9,721 |
| 2023-12-27 | 71.000 | 71.000 | 69.100 | 70.900 | 60.932 | 16,649 |
| 2023-12-26 | 70.800 | 71.300 | 70.200 | 71.000 | 61.018 | 14,933 |
| 2023-12-25 | 70.400 | 71.000 | 70.000 | 70.900 | 60.932 | 13,901 |
| 2023-12-22 | 69.000 | 70.400 | 69.000 | 70.400 | 60.502 | 4,642 |
| 2023-12-21 | 69.800 | 69.800 | 69.800 | 69.800 | 59.987 | 211 |
| 2023-12-20 | 69.300 | 69.400 | 69.000 | 69.100 | 59.385 | 5,012 |
| 2023-12-19 | 69.300 | 69.300 | 69.300 | 69.300 | 59.557 | 1,127 |
| 2023-12-18 | 69.000 | 69.300 | 69.000 | 69.300 | 59.557 | 2,006 |
| 2023-12-15 | 67.800 | 69.000 | 67.700 | 69.000 | 59.299 | 17,184 |
| 2023-12-14 | 72.000 | 72.000 | 67.800 | 69.000 | 59.299 | 36,757 |
| 2023-12-13 | 69.000 | 73.500 | 69.000 | 73.200 | 62.909 | 73,308 |
| 2023-12-12 | 69.200 | 69.200 | 68.000 | 68.800 | 59.127 | 7,015 |
| 2023-12-11 | 69.000 | 69.000 | 67.800 | 68.700 | 59.041 | 25,011 |
| 2023-12-08 | 69.000 | 69.000 | 67.900 | 68.000 | 58.440 | 7,633 |
| 2023-12-07 | 66.600 | 69.500 | 66.500 | 68.600 | 58.955 | 35,029 |
| 2023-12-06 | 66.000 | 66.500 | 65.000 | 66.500 | 57.151 | 10,156 |
| 2023-12-05 | 65.800 | 66.500 | 65.500 | 66.000 | 56.721 | 4,338 |
| 2023-12-04 | 68.200 | 68.200 | 65.900 | 66.500 | 57.151 | 37,643 |
| 2023-12-01 | 69.000 | 69.200 | 66.500 | 67.500 | 58.010 | 29,846 |
| 2023-11-30 | 67.200 | 69.000 | 66.500 | 69.000 | 59.299 | 118,582 |
| 2023-11-29 | 61.300 | 70.100 | 61.300 | 68.300 | 58.697 | 204,640 |
| 2023-11-28 | 61.300 | 61.300 | 59.100 | 61.300 | 52.682 | 318,025 |
| 2023-11-27 | 57.000 | 61.600 | 56.500 | 61.000 | 52.424 | 57,311 |
| 2023-11-24 | 56.100 | 56.500 | 55.700 | 56.100 | 48.213 | 8,309 |
| 2023-11-23 | 56.100 | 56.700 | 55.500 | 55.500 | 47.697 | 8,308 |
| 2023-11-22 | 57.000 | 57.600 | 56.100 | 56.100 | 48.213 | 5,678 |
| 2023-11-21 | 57.500 | 57.500 | 57.000 | 57.000 | 48.986 | 5,053 |
| 2023-11-20 | 57.500 | 57.500 | 57.500 | 57.500 | 49.416 | 2 |
| 2023-11-17 | 58.000 | 58.500 | 57.500 | 57.900 | 49.760 | 3,057 |
| 2023-11-16 | 56.500 | 58.500 | 56.500 | 56.800 | 48.814 | 6,392 |
| 2023-11-15 | 56.800 | 57.000 | 56.000 | 56.500 | 48.556 | 28,118 |
| 2023-11-14 | 55.100 | 55.100 | 55.100 | 55.100 | 47.353 | 1,001 |
| 2023-11-13 | 55.100 | 55.800 | 55.100 | 55.100 | 47.353 | 410 |
| 2023-11-10 | 55.000 | 55.000 | 54.800 | 55.000 | 47.267 | 9,001 |
| 2023-11-09 | 54.000 | 54.000 | 54.000 | 54.000 | 46.408 | 1,001 |
| 2023-11-08 | 54.000 | 55.000 | 54.000 | 54.200 | 46.580 | 3,805 |
| 2023-11-07 | 54.500 | 55.000 | 54.500 | 54.500 | 46.838 | 903 |
| 2023-11-06 | 56.000 | 56.000 | 53.100 | 53.400 | 45.892 | 22,939 |
| 2023-11-03 | 55.000 | 57.900 | 55.000 | 56.200 | 48.299 | 37,310 |
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.