Trans-Sun Materials Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	78.000	82.000	75.700	80.800	80.800	572,030
2026-04-24	72.700	78.800	72.700	76.000	76.000	766,170
2026-04-23	76.100	76.100	70.200	71.700	71.700	167,000
2026-04-22	73.100	76.600	71.200	74.800	74.800	320,000
2026-04-21	73.000	75.000	71.100	71.300	71.300	181,005
2026-04-20	71.900	73.900	70.500	73.200	73.200	247,000
2026-04-17	71.700	72.000	69.600	70.000	70.000	128,000
2026-04-16	70.800	72.200	70.800	71.300	71.300	132,001
2026-04-15	69.900	71.000	69.500	70.800	70.800	76,000
2026-04-14	70.500	72.300	68.500	68.500	68.500	171,027
2026-04-13	70.500	70.500	68.900	70.200	70.200	111,000
2026-04-10	68.600	71.000	66.300	70.500	70.500	294,018
2026-04-09	67.300	68.200	66.200	66.300	66.300	169,010
2026-04-08	62.600	65.000	62.600	64.500	64.500	45,144
2026-04-07	62.400	63.900	62.400	62.600	62.600	15,020
2026-04-02	64.000	64.400	62.000	62.100	62.100	87,099
2026-04-01	63.800	64.700	63.400	64.000	64.000	19,000
2026-03-31	64.000	64.000	62.000	62.600	62.600	58,043
2026-03-30	65.600	65.800	63.500	65.000	65.000	58,000
2026-03-27	64.300	66.700	64.300	65.800	65.800	39,056
2026-03-26	71.900	72.000	68.700	68.800	65.100	93,010
2026-03-25	71.400	73.400	71.100	71.900	68.033	42,020
2026-03-24	71.000	72.200	71.000	71.400	67.560	60,128
2026-03-23	68.700	72.000	68.500	70.000	66.236	79,000
2026-03-20	72.100	73.000	70.000	70.000	66.236	228,149
2026-03-19	69.700	77.400	69.700	72.200	68.317	874,025
2026-03-18	72.000	72.000	69.800	70.400	66.614	123,086
2026-03-17	70.500	72.200	70.500	72.200	68.317	158,494
2026-03-16	67.900	70.300	67.800	70.300	66.519	109,000
2026-03-13	68.500	68.500	66.900	67.100	63.491	170,000
2026-03-12	65.000	70.000	65.000	69.900	66.141	69,050
2026-03-11	64.100	67.100	64.100	65.800	62.261	55,000
2026-03-10	64.400	65.500	63.700	64.100	60.653	73,000
2026-03-09	65.500	65.500	61.900	64.100	60.653	68,000
2026-03-06	67.700	69.000	67.100	68.500	64.816	24,000
2026-03-05	65.700	72.100	65.700	69.200	65.479	82,000
2026-03-04	65.700	66.500	64.800	65.600	62.072	74,000
2026-03-03	68.700	68.700	66.200	67.600	63.965	53,000
2026-03-02	67.900	69.000	67.600	68.600	64.911	26,005
2026-02-26	68.000	70.100	68.000	69.500	65.762	43,100
2026-02-25	68.700	68.700	68.000	68.500	64.816	37,200
2026-02-24	68.100	69.100	68.000	68.500	64.816	41,012
2026-02-23	66.500	68.800	65.700	68.100	64.438	59,000
2026-02-11	67.100	67.200	66.000	66.500	62.924	98,000
2026-02-10	67.500	68.000	66.500	67.100	63.491	71,000
2026-02-09	67.600	68.600	67.000	68.400	64.722	22,030
2026-02-06	68.900	68.900	66.200	67.000	63.397	76,000
2026-02-05	69.900	70.000	69.600	69.800	66.046	22,000
2026-02-04	69.900	71.800	69.800	71.500	67.655	42,000
2026-02-03	70.000	70.000	68.700	69.400	65.668	34,000
2026-02-02	71.300	71.300	69.000	69.200	65.479	71,017
2026-01-30	71.900	72.200	71.100	71.400	67.560	34,000
2026-01-29	74.300	75.400	72.000	72.000	68.128	139,100
2026-01-28	74.900	76.100	74.000	74.300	70.304	103,000
2026-01-27	76.000	76.000	74.000	74.200	70.210	109,000
2026-01-26	75.000	76.100	73.900	75.000	70.967	187,000
2026-01-23	73.700	74.500	72.600	73.700	69.737	79,008
2026-01-22	72.200	74.400	72.200	72.400	68.506	101,010
2026-01-21	72.600	73.200	71.300	71.400	67.560	84,000
2026-01-20	71.700	74.200	71.700	73.300	69.358	149,030

← NewerPage 3 of 5 · 243 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.