Trans-Sun Materials Technology Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 52.000 | 52.000 | 51.000 | 51.900 | 46.762 | 13,026 |
| 2025-02-03 | 52.700 | 52.900 | 51.200 | 52.400 | 47.213 | 16,050 |
| 2025-01-22 | 52.300 | 52.300 | 51.600 | 51.600 | 46.492 | 10,000 |
| 2025-01-21 | 51.600 | 52.400 | 51.300 | 51.900 | 46.762 | 24,000 |
| 2025-01-20 | 52.100 | 52.100 | 51.600 | 51.600 | 46.492 | 16,000 |
| 2025-01-17 | 52.100 | 52.100 | 51.700 | 52.100 | 46.943 | 16,000 |
| 2025-01-16 | 52.800 | 52.800 | 52.000 | 52.000 | 46.853 | 23,000 |
| 2025-01-15 | 52.000 | 52.100 | 52.000 | 52.100 | 46.943 | 7,000 |
| 2025-01-14 | 52.400 | 52.400 | 51.900 | 52.000 | 46.853 | 11,000 |
| 2025-01-13 | 52.000 | 53.000 | 51.600 | 52.400 | 47.213 | 42,000 |
| 2025-01-10 | 53.000 | 53.000 | 52.400 | 52.500 | 47.303 | 19,000 |
| 2025-01-09 | 51.600 | 53.000 | 51.600 | 53.000 | 47.754 | 44,000 |
| 2025-01-08 | 52.000 | 52.000 | 51.700 | 51.800 | 46.672 | 12,000 |
| 2025-01-07 | 52.300 | 52.300 | 51.000 | 51.400 | 46.312 | 38,000 |
| 2025-01-06 | 52.000 | 52.200 | 51.900 | 52.200 | 47.033 | 7,000 |
| 2025-01-03 | 51.600 | 52.700 | 51.000 | 52.200 | 47.033 | 27,000 |
| 2025-01-02 | 52.100 | 52.500 | 52.000 | 52.000 | 46.853 | 13,000 |
| 2024-12-31 | 52.700 | 52.700 | 51.600 | 52.400 | 47.213 | 16,000 |
| 2024-12-30 | 53.000 | 53.400 | 52.000 | 52.000 | 46.853 | 11,000 |
| 2024-12-27 | 53.500 | 53.500 | 52.600 | 52.600 | 47.393 | 26,000 |
| 2024-12-26 | 53.300 | 54.400 | 52.400 | 53.500 | 48.204 | 29,000 |
| 2024-12-25 | 54.800 | 54.800 | 53.300 | 53.300 | 48.024 | 36,000 |
| 2024-12-24 | 54.200 | 54.700 | 53.600 | 53.800 | 48.474 | 21,000 |
| 2024-12-23 | 55.500 | 55.600 | 53.800 | 54.500 | 49.105 | 76,000 |
| 2024-12-20 | 53.600 | 55.800 | 53.400 | 55.000 | 49.556 | 118,000 |
| 2024-12-19 | 52.600 | 53.500 | 52.500 | 52.900 | 47.663 | 60,000 |
| 2024-12-18 | 51.600 | 53.800 | 51.500 | 52.400 | 47.213 | 30,000 |
| 2024-12-17 | 52.300 | 53.000 | 51.600 | 52.000 | 46.853 | 63,000 |
| 2024-12-16 | 51.000 | 55.000 | 50.300 | 52.700 | 47.483 | 113,000 |
| 2024-12-13 | 51.000 | 51.400 | 50.100 | 50.200 | 45.231 | 29,000 |
| 2024-12-12 | 50.200 | 51.500 | 50.000 | 50.900 | 45.861 | 37,000 |
| 2024-12-11 | 50.000 | 50.200 | 49.800 | 50.200 | 45.231 | 17,000 |
| 2024-12-10 | 51.100 | 51.500 | 50.000 | 50.200 | 45.231 | 54,000 |
| 2024-12-09 | 51.100 | 51.200 | 50.500 | 50.700 | 45.681 | 13,000 |
| 2024-12-06 | 51.600 | 51.600 | 50.900 | 51.200 | 46.132 | 34,000 |
| 2024-12-05 | 50.200 | 52.100 | 49.900 | 51.300 | 46.222 | 61,000 |
| 2024-12-04 | 49.500 | 49.750 | 49.450 | 49.700 | 44.780 | 18,000 |
| 2024-12-03 | 50.200 | 50.200 | 49.500 | 49.500 | 44.600 | 58,000 |
| 2024-12-02 | 50.300 | 50.800 | 49.850 | 50.200 | 45.231 | 14,000 |
| 2024-11-29 | 50.000 | 50.500 | 49.850 | 50.500 | 45.501 | 32,000 |
| 2024-11-28 | 50.100 | 50.100 | 49.400 | 50.000 | 45.051 | 32,000 |
| 2024-11-27 | 51.500 | 51.500 | 50.100 | 50.100 | 45.141 | 17,000 |
| 2024-11-26 | 50.600 | 51.600 | 50.300 | 51.100 | 46.042 | 27,000 |
| 2024-11-25 | 51.200 | 51.200 | 50.200 | 50.500 | 45.501 | 76,000 |
| 2024-11-22 | 51.000 | 52.500 | 51.000 | 51.500 | 46.402 | 36,000 |
| 2024-11-21 | 50.700 | 51.000 | 50.700 | 50.700 | 45.681 | 31,000 |
| 2024-11-20 | 51.100 | 51.500 | 51.000 | 51.100 | 46.042 | 20,412 |
| 2024-11-19 | 51.000 | 52.000 | 51.000 | 51.200 | 46.132 | 12,000 |
| 2024-11-18 | 52.000 | 52.000 | 51.000 | 51.000 | 45.952 | 22,000 |
| 2024-11-15 | 51.200 | 52.300 | 51.200 | 51.700 | 46.582 | 34,000 |
| 2024-11-14 | 51.500 | 51.600 | 51.300 | 51.300 | 46.222 | 35,000 |
| 2024-11-13 | 52.500 | 52.600 | 52.000 | 52.300 | 47.123 | 43,000 |
| 2024-11-12 | 52.700 | 54.000 | 52.100 | 52.600 | 47.393 | 46,000 |
| 2024-11-11 | 54.100 | 54.100 | 53.000 | 53.200 | 47.934 | 60,000 |
| 2024-11-08 | 56.000 | 56.000 | 54.500 | 54.600 | 49.195 | 88,000 |
| 2024-11-07 | 57.000 | 57.200 | 56.400 | 56.400 | 50.817 | 21,000 |
| 2024-11-06 | 56.800 | 56.800 | 55.100 | 55.900 | 50.366 | 34,000 |
| 2024-11-05 | 55.200 | 55.600 | 55.000 | 55.100 | 49.646 | 71,000 |
| 2024-11-04 | 56.700 | 56.700 | 55.100 | 55.200 | 49.736 | 93,000 |
| 2024-11-01 | 56.100 | 57.300 | 56.100 | 57.100 | 51.448 | 29,000 |
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.