Trans-Sun Materials Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	60.300	61.900	60.000	60.200	56.963	85,020
2025-10-22	59.900	60.000	59.000	59.900	56.679	49,000
2025-10-21	60.100	60.200	59.000	59.900	56.679	33,000
2025-10-20	57.900	60.100	57.900	59.900	56.679	17,000
2025-10-17	59.500	61.100	59.000	59.500	56.300	29,008
2025-10-16	61.300	62.400	60.000	61.100	57.814	114,120
2025-10-15	56.800	62.900	56.400	61.100	57.814	105,042
2025-10-14	54.500	57.300	54.500	57.300	54.219	39,000
2025-10-13	56.200	56.200	54.000	55.900	52.894	32,000
2025-10-09	56.300	56.700	56.000	56.300	53.272	29,000
2025-10-08	57.700	57.700	57.000	57.000	53.935	4,000
2025-10-07	57.000	57.500	57.000	57.000	53.935	38,000
2025-10-03	55.800	57.300	55.800	57.000	53.935	36,100
2025-10-02	57.600	57.600	55.500	55.900	52.894	71,008
2025-10-01	55.700	58.000	55.700	57.600	54.502	29,000
2025-09-30	56.300	56.900	56.300	56.900	53.840	15,170
2025-09-29	56.300	56.300	56.300	56.300	53.272	0
2025-09-26	57.600	57.600	56.000	56.300	53.272	42,000
2025-09-25	57.000	58.900	57.000	57.400	54.313	30,000
2025-09-24	55.500	57.500	55.500	57.000	53.935	48,000
2025-09-23	56.800	57.400	56.800	57.000	53.935	28,000
2025-09-22	58.300	58.300	56.900	57.200	54.124	54,003
2025-09-19	57.900	58.500	57.500	58.000	54.881	43,000
2025-09-18	61.800	61.800	56.900	57.200	54.124	179,012
2025-09-17	64.200	64.200	59.500	59.900	56.679	181,050
2025-09-16	67.600	67.600	64.000	64.200	60.747	74,025
2025-09-15	65.600	67.300	65.600	66.000	62.451	73,050
2025-09-12	66.100	69.000	65.800	67.000	63.397	173,000
2025-09-11	68.000	70.000	64.400	67.700	64.059	450,303
2025-09-10	59.200	64.400	59.200	64.400	60.937	198,000
2025-09-09	58.800	59.000	58.600	58.600	55.449	48,221
2025-09-08	61.000	61.000	58.000	58.800	55.638	118,000
2025-09-05	58.000	58.000	57.300	58.000	54.881	19,000
2025-09-04	57.800	58.500	57.800	58.000	54.881	42,000
2025-09-03	57.600	57.700	57.400	57.400	54.313	15,000
2025-09-02	56.400	57.500	56.400	57.400	54.313	17,000
2025-09-01	57.300	58.500	57.000	57.000	53.935	81,052
2025-08-29	59.400	59.900	58.700	58.700	55.543	86,010
2025-08-28	59.000	59.500	58.500	58.700	55.543	45,000
2025-08-27	60.000	61.500	59.200	59.500	56.300	111,050
2025-08-26	61.900	61.900	58.500	60.000	56.773	132,000
2025-08-25	57.800	61.600	57.800	60.100	56.868	194,060
2025-08-22	55.700	58.000	55.700	56.500	53.462	70,000
2025-08-21	55.300	56.300	55.000	55.700	52.705	46,000
2025-08-20	57.300	57.300	54.700	55.000	52.042	58,000
2025-08-19	57.800	58.300	55.300	56.600	53.556	82,001
2025-08-18	58.500	60.000	56.000	58.000	54.881	285,065
2025-08-15	53.500	57.300	53.500	57.300	54.219	313,558
2025-08-14	50.000	52.100	50.000	52.100	49.298	49,036
2025-08-13	49.000	49.250	49.000	49.150	46.507	16,025
2025-08-12	49.400	49.400	49.350	49.400	46.743	4,000
2025-08-11	49.200	49.600	49.200	49.600	46.933	3,000
2025-08-08	49.050	50.000	49.050	50.000	47.311	8,000
2025-08-07	49.500	49.500	49.000	49.000	46.365	13,001
2025-08-06	49.600	49.600	49.500	49.500	46.838	8,001
2025-08-05	49.600	49.600	49.500	49.600	46.933	9,000
2025-08-04	49.200	49.300	49.200	49.300	46.649	13,000
2025-08-01	50.000	50.000	50.000	50.000	47.311	0
2025-07-31	48.300	50.600	48.300	50.000	47.311	6,000
2025-07-30	49.250	49.250	49.250	49.250	46.601	0

← NewerPage 5 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.