Trans-Sun Materials Technology Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-05 | 51.300 | 51.900 | 51.300 | 51.900 | 46.762 | 11,000 |
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.