Trans-Sun Materials Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	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
2026-07-21	72.800	76.900	72.600	76.600	76.600	192,100
2026-07-20	74.457	78.973	72.536	72.536	72.536	250,955
2026-07-17	73.977	76.091	73.497	74.650	74.650	180,123
2026-07-16	76.859	78.300	74.554	76.475	76.475	414,263
2026-07-15	69.462	75.706	69.366	75.706	75.706	343,637
2026-07-14	75.800	75.800	69.900	71.700	71.700	173,001
2026-07-13	73.500	75.800	72.200	75.800	75.800	266,000
2026-07-10	69.400	69.400	69.400	69.400	69.400	0
2026-07-09	69.700	70.900	69.300	69.400	69.400	36,036
2026-07-08	70.200	72.000	69.600	69.600	69.600	53,001
2026-07-07	73.000	73.000	70.200	70.400	70.400	96,033
2026-07-06	74.200	75.900	73.200	73.300	73.300	97,000
2026-07-03	72.500	75.000	72.000	74.000	74.000	103,000
2026-07-02	70.700	72.200	70.700	72.200	72.200	36,000
2026-07-01	73.000	73.000	70.900	71.200	71.200	50,000
2026-06-30	71.300	72.700	71.200	72.700	72.700	17,000
2026-06-29	70.700	71.600	70.700	71.200	71.200	24,000
2026-06-26	69.600	72.400	69.500	70.500	70.500	82,014
2026-06-25	70.100	71.500	70.100	70.700	70.700	39,000
2026-06-24	69.700	71.000	69.700	70.500	70.500	46,014
2026-06-23	72.000	72.300	70.700	70.800	70.800	87,000
2026-06-22	73.000	74.000	72.500	74.000	74.000	81,000
2026-06-18	71.000	71.900	71.000	71.300	71.300	20,000
2026-06-17	70.900	71.100	70.700	71.100	71.100	20,042
2026-06-16	71.700	72.600	70.800	70.900	70.900	69,100
2026-06-15	70.700	72.000	70.700	71.500	71.500	52,000
2026-06-12	70.400	72.400	70.100	70.300	70.300	27,000
2026-06-11	68.300	71.500	68.300	70.100	70.100	72,108
2026-06-10	70.100	73.200	70.000	70.900	70.900	112,000
2026-06-09	69.600	69.900	68.500	69.500	69.500	20,000
2026-06-08	65.500	68.100	65.500	68.100	68.100	43,002
2026-06-05	71.300	71.500	69.700	71.500	71.500	76,000
2026-06-04	70.600	72.500	70.500	71.300	71.300	108,000
2026-06-03	69.500	71.000	69.500	69.700	69.700	126,000
2026-06-02	72.000	72.000	69.900	70.000	70.000	78,000
2026-06-01	71.400	72.800	70.900	70.900	70.900	97,003
2026-05-29	71.700	71.900	71.000	71.200	71.200	80,350
2026-05-28	72.300	73.600	70.700	71.300	71.300	155,000
2026-05-27	72.900	74.500	72.200	72.300	72.300	76,000
2026-05-26	74.000	74.000	72.300	72.900	72.900	100,138
2026-05-25	74.900	75.200	73.200	73.500	73.500	112,000
2026-05-22	73.400	74.300	72.400	74.100	74.100	92,000
2026-05-21	72.500	73.500	71.500	72.500	72.500	69,000
2026-05-20	72.300	72.400	71.000	71.200	71.200	36,000
2026-05-19	73.400	74.700	71.300	71.500	71.500	95,000
2026-05-18	71.100	73.000	71.100	73.000	73.000	25,014
2026-05-15	73.100	73.800	72.000	72.100	72.100	72,084
2026-05-14	74.500	74.600	72.500	73.000	73.000	141,030
2026-05-13	76.000	76.400	74.300	74.500	74.500	71,000
2026-05-12	77.700	77.700	73.300	75.000	75.000	194,000
2026-05-11	77.800	79.000	76.000	76.000	76.000	253,020
2026-05-08	81.000	81.600	76.200	76.400	76.400	486,707
2026-05-07	86.800	89.000	84.200	84.400	84.400	481,510
2026-05-06	82.000	87.600	81.800	86.700	86.700	637,010
2026-05-05	79.400	81.500	77.400	80.100	80.100	299,569
2026-05-04	78.500	79.500	76.700	78.900	78.900	107,500
2026-04-30	78.400	80.300	76.200	76.500	76.500	186,003
2026-04-29	77.600	81.000	77.200	77.600	77.600	151,000

← NewerPage 2 of 13 · 743 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.