Trans-Sun Materials Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	43.800	46.300	43.800	46.100	43.621	13,001
2025-05-05	48.350	48.350	45.000	46.400	43.905	70,001
2025-05-02	48.050	48.500	48.050	48.500	45.892	12,000
2025-04-30	48.400	48.400	48.000	48.000	45.419	7,000
2025-04-29	47.500	49.350	47.500	49.300	46.649	19,050
2025-04-28	48.200	48.200	47.600	47.900	45.324	32,010
2025-04-25	49.100	49.850	48.300	48.800	46.176	72,000
2025-04-24	49.000	50.600	48.200	48.200	45.608	90,010
2025-04-23	50.000	51.500	49.200	49.200	46.554	230,010
2025-04-22	48.450	52.000	48.300	52.000	49.204	369,000
2025-04-21	46.150	47.300	45.600	47.300	44.756	66,010
2025-04-18	43.000	43.000	43.000	43.000	40.688	2,050
2025-04-17	43.100	43.800	43.000	43.650	41.303	17,000
2025-04-16	44.350	44.350	44.350	44.350	41.965	10,000
2025-04-15	43.000	44.900	43.000	44.350	41.965	8,000
2025-04-14	41.300	42.750	41.300	42.300	40.025	20,000
2025-04-11	39.750	43.350	39.750	43.000	40.688	22,000
2025-04-10	43.700	43.800	43.350	43.800	41.445	58,000
2025-04-09	42.500	42.600	38.250	39.850	37.707	87,010
2025-04-08	41.400	45.000	41.350	42.500	40.214	107,000
2025-04-07	45.900	45.900	45.900	45.900	43.432	7,000
2025-04-02	51.000	51.400	51.000	51.000	48.257	6,010
2025-04-01	53.300	53.300	50.400	51.500	48.730	42,000
2025-03-31	53.000	53.000	49.400	49.650	46.980	69,009
2025-03-28	55.600	55.600	53.500	54.000	51.096	41,000
2025-03-27	57.000	57.000	55.200	55.800	52.799	33,000
2025-03-26	59.900	59.900	58.500	58.600	52.799	88,011
2025-03-25	58.100	58.700	57.800	58.300	52.529	38,000
2025-03-24	58.900	58.900	57.800	58.000	52.259	69,060
2025-03-21	59.300	59.400	58.200	59.300	53.430	58,010
2025-03-20	58.400	59.600	58.400	59.500	53.610	16,010
2025-03-19	59.500	59.500	58.100	59.000	53.160	39,010
2025-03-18	59.600	59.600	58.800	59.500	53.610	23,005
2025-03-17	59.900	59.900	58.800	59.600	53.700	40,009
2025-03-14	58.000	60.000	58.000	59.600	53.700	83,010
2025-03-13	60.500	60.500	58.000	58.000	52.259	81,000
2025-03-12	59.600	61.000	58.200	60.400	54.421	166,010
2025-03-11	54.300	58.000	54.300	58.000	52.259	14,455
2025-03-10	56.900	57.400	56.900	57.400	51.718	27,000
2025-03-07	56.000	57.200	55.800	56.800	51.177	17,000
2025-03-06	58.000	58.000	56.800	56.900	51.267	29,445
2025-03-05	58.700	58.700	57.500	57.600	51.898	19,000
2025-03-04	58.100	58.100	56.900	56.900	51.267	23,000
2025-03-03	58.000	59.200	58.000	58.100	52.349	66,000
2025-02-27	57.800	58.800	56.100	57.700	51.988	71,216
2025-02-26	56.700	56.700	56.000	56.500	50.907	59,018
2025-02-25	57.500	58.300	56.500	56.700	51.087	37,173
2025-02-24	59.400	59.400	57.000	57.500	51.808	64,098
2025-02-21	61.700	61.700	58.000	59.500	53.610	209,002
2025-02-20	54.500	59.900	54.500	59.900	53.970	364,000
2025-02-19	54.600	54.600	54.300	54.500	49.105	27,000
2025-02-18	54.100	54.500	54.000	54.500	49.105	25,011
2025-02-17	54.800	54.800	54.100	54.300	48.925	35,100
2025-02-14	55.100	55.100	53.900	54.100	48.745	35,002
2025-02-13	53.700	55.300	53.300	54.100	48.745	79,004
2025-02-12	53.600	53.800	53.000	53.000	47.754	34,002
2025-02-11	54.800	55.600	53.400	53.800	48.474	114,127
2025-02-10	52.900	57.500	52.900	55.900	50.366	180,112
2025-02-07	52.400	52.900	52.000	52.900	47.663	23,070
2025-02-06	51.900	52.500	51.900	52.400	47.213	7,004

← NewerPage 7 of 13 · 744 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.