Trans-Sun Materials Technology Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 70.600 | 73.000 | 70.600 | 71.600 | 67.749 | 116,000 |
| 2026-01-16 | 70.400 | 73.600 | 70.100 | 71.400 | 67.560 | 147,000 |
| 2026-01-15 | 71.600 | 72.000 | 70.000 | 70.300 | 66.519 | 104,040 |
| 2026-01-14 | 71.800 | 72.300 | 70.800 | 71.600 | 67.749 | 170,100 |
| 2026-01-13 | 75.400 | 75.400 | 71.500 | 71.500 | 67.655 | 179,050 |
| 2026-01-12 | 77.500 | 77.500 | 72.800 | 74.200 | 70.210 | 603,002 |
| 2026-01-09 | 72.800 | 74.000 | 70.900 | 74.000 | 70.020 | 646,000 |
| 2026-01-08 | 70.100 | 72.200 | 67.300 | 67.300 | 63.681 | 157,000 |
| 2026-01-07 | 68.300 | 70.200 | 68.300 | 70.100 | 66.330 | 94,301 |
| 2026-01-06 | 69.200 | 70.500 | 67.000 | 68.300 | 64.627 | 155,000 |
| 2026-01-05 | 69.000 | 72.000 | 68.100 | 68.600 | 64.911 | 202,100 |
| 2026-01-02 | 67.100 | 69.200 | 67.100 | 68.300 | 64.627 | 151,020 |
| 2025-12-31 | 68.200 | 68.600 | 67.000 | 67.000 | 63.397 | 137,000 |
| 2025-12-30 | 70.200 | 70.200 | 68.100 | 68.200 | 64.532 | 172,070 |
| 2025-12-29 | 72.300 | 73.000 | 70.500 | 70.500 | 66.709 | 161,100 |
| 2025-12-26 | 71.800 | 72.500 | 71.000 | 72.300 | 68.412 | 121,000 |
| 2025-12-24 | 74.700 | 74.700 | 71.600 | 71.600 | 67.749 | 207,001 |
| 2025-12-23 | 76.900 | 77.800 | 74.000 | 74.100 | 70.115 | 220,020 |
| 2025-12-22 | 76.000 | 76.200 | 74.200 | 76.000 | 71.913 | 228,012 |
| 2025-12-19 | 81.500 | 81.500 | 75.700 | 75.700 | 71.629 | 665,235 |
| 2025-12-18 | 83.000 | 84.400 | 77.800 | 78.300 | 74.089 | 1,750,030 |
| 2025-12-17 | 77.600 | 77.700 | 74.900 | 76.800 | 72.670 | 383,020 |
| 2025-12-16 | 74.300 | 77.300 | 73.100 | 77.300 | 73.143 | 621,016 |
| 2025-12-15 | 69.300 | 77.000 | 67.800 | 74.300 | 70.304 | 565,348 |
| 2025-12-12 | 71.900 | 73.800 | 70.700 | 70.800 | 66.992 | 304,033 |
| 2025-12-11 | 76.500 | 78.000 | 69.800 | 71.600 | 67.749 | 1,188,000 |
| 2025-12-10 | 66.800 | 72.900 | 66.800 | 72.900 | 68.980 | 791,000 |
| 2025-12-09 | 69.900 | 70.100 | 65.800 | 66.300 | 62.734 | 1,290,173 |
| 2025-12-08 | 69.900 | 73.100 | 68.100 | 73.100 | 69.169 | 1,400,088 |
| 2025-12-05 | 60.700 | 66.500 | 60.400 | 66.500 | 62.924 | 618,000 |
| 2025-12-04 | 60.300 | 60.800 | 60.100 | 60.500 | 57.246 | 54,000 |
| 2025-12-03 | 60.600 | 60.600 | 59.500 | 60.000 | 56.773 | 10,000 |
| 2025-12-02 | 60.500 | 60.500 | 59.300 | 59.400 | 56.206 | 15,098 |
| 2025-12-01 | 61.700 | 61.700 | 59.200 | 60.500 | 57.246 | 47,400 |
| 2025-11-28 | 57.800 | 60.200 | 57.300 | 59.900 | 56.679 | 56,000 |
| 2025-11-27 | 57.100 | 58.000 | 57.000 | 57.300 | 54.219 | 39,000 |
| 2025-11-26 | 57.500 | 58.500 | 57.100 | 57.100 | 54.029 | 31,002 |
| 2025-11-25 | 57.100 | 58.500 | 57.000 | 57.100 | 54.029 | 36,000 |
| 2025-11-24 | 59.200 | 59.200 | 56.900 | 57.300 | 54.219 | 28,001 |
| 2025-11-21 | 58.600 | 58.800 | 58.400 | 58.400 | 55.259 | 4,180 |
| 2025-11-20 | 61.000 | 61.000 | 57.300 | 59.200 | 56.016 | 11,200 |
| 2025-11-19 | 59.000 | 59.800 | 57.300 | 57.600 | 54.502 | 31,002 |
| 2025-11-18 | 58.500 | 59.000 | 57.300 | 59.000 | 55.827 | 54,000 |
| 2025-11-17 | 60.100 | 60.100 | 59.000 | 59.100 | 55.922 | 52,000 |
| 2025-11-14 | 60.600 | 60.600 | 59.500 | 59.500 | 56.300 | 45,055 |
| 2025-11-13 | 61.500 | 62.400 | 60.000 | 61.200 | 57.909 | 60,000 |
| 2025-11-12 | 63.500 | 63.500 | 61.500 | 62.000 | 58.666 | 84,000 |
| 2025-11-11 | 63.200 | 63.200 | 61.000 | 61.000 | 57.720 | 116,000 |
| 2025-11-10 | 57.200 | 59.500 | 57.200 | 59.000 | 55.827 | 25,000 |
| 2025-11-07 | 57.300 | 57.300 | 57.300 | 57.300 | 54.219 | 0 |
| 2025-11-06 | 57.300 | 57.500 | 57.000 | 57.300 | 54.219 | 12,000 |
| 2025-11-05 | 57.500 | 57.500 | 56.500 | 57.200 | 54.124 | 32,000 |
| 2025-11-04 | 58.000 | 58.200 | 57.800 | 57.800 | 54.692 | 17,000 |
| 2025-11-03 | 57.600 | 58.700 | 57.600 | 58.000 | 54.881 | 19,000 |
| 2025-10-31 | 59.500 | 60.000 | 58.600 | 58.700 | 55.543 | 40,000 |
| 2025-10-30 | 59.200 | 60.000 | 58.600 | 59.900 | 56.679 | 38,000 |
| 2025-10-29 | 58.800 | 59.900 | 58.700 | 59.900 | 56.679 | 24,000 |
| 2025-10-28 | 59.200 | 60.300 | 59.000 | 59.200 | 56.016 | 10,000 |
| 2025-10-27 | 62.300 | 62.300 | 59.600 | 60.400 | 57.152 | 23,000 |
| 2025-10-23 | 60.300 | 61.900 | 60.000 | 60.200 | 56.963 | 85,020 |
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.