Trans-Sun Materials Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	49.750	49.750	49.200	49.250	46.601	4,000
2025-07-28	51.000	51.000	50.300	50.300	47.595	6,000
2025-07-25	51.700	51.700	50.000	50.000	47.311	8,000
2025-07-24	51.000	51.000	50.000	50.500	47.784	13,000
2025-07-23	49.250	51.000	49.250	51.000	48.257	8,000
2025-07-22	49.500	49.500	49.000	49.500	46.838	6,000
2025-07-21	51.300	51.300	49.500	49.500	46.838	3,000
2025-07-18	49.500	49.500	49.500	49.500	46.838	6,000
2025-07-17	50.000	50.000	49.500	49.500	46.838	8,000
2025-07-16	50.000	50.800	50.000	50.000	47.311	19,000
2025-07-15	50.500	50.800	49.700	49.700	47.027	3,000
2025-07-14	51.500	51.500	49.600	49.600	46.933	12,000
2025-07-11	50.000	50.000	50.000	50.000	47.311	0
2025-07-10	49.050	50.000	49.050	50.000	47.311	12,000
2025-07-09	49.900	50.000	49.900	50.000	47.311	15,000
2025-07-08	50.600	50.600	50.600	50.600	47.879	0
2025-07-07	49.400	51.000	48.550	50.600	47.879	12,000
2025-07-04	48.100	50.000	48.100	49.900	47.216	12,010
2025-07-03	48.300	48.300	48.000	48.100	45.513	13,059
2025-07-02	48.800	48.800	48.450	48.450	45.844	2,000
2025-07-01	48.200	49.500	48.000	49.450	46.791	16,000
2025-06-30	48.750	49.500	48.100	48.200	45.608	21,000
2025-06-27	49.150	49.200	49.150	49.200	46.554	2,158
2025-06-26	49.050	49.050	48.600	48.600	45.986	3,000
2025-06-25	49.500	50.200	49.050	49.050	46.412	8,005
2025-06-24	49.050	50.800	49.050	49.500	46.838	9,000
2025-06-23	48.100	49.300	48.000	49.000	46.365	13,000
2025-06-20	48.600	49.650	48.000	49.650	46.980	24,000
2025-06-19	50.700	50.800	49.500	49.500	46.838	11,000
2025-06-18	50.000	51.000	49.800	49.800	47.122	35,001
2025-06-17	52.300	52.300	49.850	51.400	48.636	47,000
2025-06-16	51.700	52.000	50.800	51.600	48.825	13,000
2025-06-13	51.100	52.100	49.350	52.100	49.298	28,000
2025-06-12	52.100	52.100	51.100	52.100	49.298	11,035
2025-06-11	52.000	52.500	51.000	52.100	49.298	28,000
2025-06-10	51.900	51.900	51.600	51.900	49.109	8,000
2025-06-09	51.700	52.100	51.200	51.300	48.541	14,000
2025-06-06	52.400	52.400	51.300	51.300	48.541	4,000
2025-06-05	52.300	52.400	51.400	52.300	49.487	7,000
2025-06-04	52.000	52.900	51.500	51.600	48.825	22,001
2025-06-03	51.900	53.000	51.400	53.000	50.150	12,000
2025-06-02	52.100	53.400	51.000	53.400	50.528	24,000
2025-05-29	52.500	53.300	51.500	53.300	50.434	10,000
2025-05-28	54.300	54.700	52.400	52.700	49.866	28,001
2025-05-27	53.600	54.500	51.200	54.300	51.380	51,005
2025-05-26	52.900	53.600	52.300	53.500	50.623	19,005
2025-05-23	53.600	53.800	52.400	52.400	49.582	1,063
2025-05-22	52.000	53.300	51.500	53.200	50.339	25,005
2025-05-21	52.300	53.500	51.800	53.500	50.623	27,035
2025-05-20	53.700	55.000	53.200	53.200	50.339	30,000
2025-05-19	53.300	54.400	52.200	52.500	49.677	17,000
2025-05-16	52.400	53.300	50.600	53.300	50.434	64,000
2025-05-15	51.000	52.400	50.000	52.000	49.204	39,000
2025-05-14	49.900	51.500	48.500	51.500	48.730	102,005
2025-05-13	49.900	50.300	47.700	50.000	47.311	41,000
2025-05-12	45.500	50.500	45.500	49.850	47.169	49,000
2025-05-09	44.900	46.750	44.500	46.250	43.763	60,000
2025-05-08	46.200	47.000	45.250	45.250	42.817	27,010
2025-05-07	46.100	46.200	45.000	45.050	42.627	9,010
2025-05-06	43.800	46.300	43.800	46.100	43.621	13,001

← NewerPage 6 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.