Trans-Sun Materials Technology Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 58.400 | 58.500 | 56.100 | 56.200 | 50.637 | 105,000 |
| 2024-10-29 | 58.600 | 59.000 | 58.300 | 58.800 | 52.979 | 73,000 |
| 2024-10-28 | 60.500 | 60.500 | 59.000 | 59.000 | 53.160 | 107,000 |
| 2024-10-25 | 61.000 | 61.400 | 60.600 | 60.700 | 54.691 | 51,000 |
| 2024-10-24 | 61.200 | 61.400 | 61.000 | 61.000 | 54.962 | 30,000 |
| 2024-10-23 | 60.800 | 62.300 | 60.400 | 61.600 | 55.502 | 57,000 |
| 2024-10-22 | 61.800 | 61.800 | 60.800 | 61.100 | 55.052 | 58,000 |
| 2024-10-21 | 60.100 | 62.100 | 60.100 | 62.100 | 55.953 | 53,000 |
| 2024-10-18 | 61.300 | 61.800 | 61.000 | 61.000 | 54.962 | 41,000 |
| 2024-10-17 | 60.100 | 62.400 | 60.100 | 62.200 | 56.043 | 66,000 |
| 2024-10-16 | 61.000 | 61.500 | 61.000 | 61.100 | 55.052 | 66,000 |
| 2024-10-15 | 64.500 | 64.500 | 62.000 | 62.100 | 55.953 | 110,000 |
| 2024-10-14 | 66.300 | 67.300 | 62.500 | 63.600 | 57.304 | 223,000 |
| 2024-10-11 | 58.400 | 64.200 | 58.400 | 64.200 | 57.845 | 241,000 |
| 2024-10-09 | 61.100 | 61.200 | 58.400 | 58.400 | 52.619 | 160,000 |
| 2024-10-08 | 61.500 | 62.000 | 60.700 | 60.700 | 54.691 | 113,000 |
| 2024-10-07 | 61.900 | 64.400 | 61.900 | 62.700 | 56.493 | 124,000 |
| 2024-10-04 | 66.800 | 66.800 | 61.200 | 61.900 | 55.773 | 333,000 |
| 2024-10-01 | 69.700 | 70.500 | 66.500 | 66.900 | 60.278 | 282,000 |
| 2024-09-30 | 70.800 | 72.000 | 69.000 | 69.200 | 62.350 | 302,000 |
| 2024-09-27 | 76.500 | 76.700 | 73.000 | 73.000 | 65.774 | 821,000 |
| 2024-09-26 | 70.000 | 80.300 | 70.000 | 79.900 | 71.991 | 1,697,000 |
| 2024-09-25 | 64.500 | 70.000 | 61.200 | 70.000 | 63.071 | 1,566,000 |
| 2024-09-24 | 70.700 | 71.300 | 69.700 | 70.800 | 63.791 | 237,279 |
| 2024-09-23 | 65.800 | 71.000 | 65.600 | 71.000 | 63.972 | 192,148 |
| 2024-09-20 | 65.700 | 65.900 | 65.200 | 65.900 | 59.377 | 78,823 |
| 2024-09-19 | 66.000 | 66.300 | 65.300 | 65.700 | 59.196 | 106,669 |
| 2024-09-18 | 66.400 | 66.500 | 66.000 | 66.300 | 59.737 | 28,608 |
| 2024-09-16 | 66.800 | 67.100 | 66.600 | 66.900 | 60.278 | 26,082 |
| 2024-09-13 | 67.500 | 67.800 | 66.000 | 66.000 | 59.467 | 21,510 |
| 2024-09-12 | 67.800 | 68.500 | 67.200 | 67.200 | 60.548 | 34,449 |
| 2024-09-11 | 69.000 | 69.000 | 67.500 | 68.000 | 61.269 | 32,763 |
| 2024-09-10 | 70.500 | 70.500 | 69.300 | 69.300 | 62.440 | 28,136 |
| 2024-09-09 | 69.500 | 70.000 | 69.400 | 69.700 | 62.800 | 12,000 |
| 2024-09-06 | 70.000 | 70.000 | 69.000 | 70.000 | 63.071 | 41,705 |
| 2024-09-05 | 70.200 | 70.400 | 69.900 | 70.100 | 63.161 | 13,000 |
| 2024-09-04 | 70.100 | 70.200 | 69.900 | 70.000 | 63.071 | 21,350 |
| 2024-09-03 | 70.500 | 71.000 | 70.200 | 70.300 | 63.341 | 26,282 |
| 2024-09-02 | 69.500 | 70.000 | 69.000 | 70.000 | 63.071 | 27,072 |
| 2024-08-30 | 71.000 | 71.000 | 69.000 | 69.400 | 62.530 | 60,070 |
| 2024-08-29 | 71.500 | 72.500 | 70.400 | 70.800 | 63.791 | 55,080 |
| 2024-08-28 | 70.300 | 70.500 | 70.000 | 70.500 | 63.521 | 8,000 |
| 2024-08-27 | 70.000 | 70.000 | 70.000 | 70.000 | 63.071 | 1,000 |
| 2024-08-26 | 70.000 | 70.000 | 69.700 | 70.000 | 63.071 | 5,000 |
| 2024-08-23 | 69.200 | 69.200 | 68.900 | 69.000 | 62.170 | 9,832 |
| 2024-08-22 | 70.000 | 70.000 | 69.000 | 69.000 | 62.170 | 11,020 |
| 2024-08-21 | 70.000 | 70.000 | 69.600 | 69.600 | 62.710 | 12,090 |
| 2024-08-20 | 70.500 | 70.500 | 70.500 | 70.500 | 63.521 | 3,001 |
| 2024-08-19 | 70.100 | 70.200 | 69.800 | 69.800 | 62.890 | 18,060 |
| 2024-08-16 | 69.900 | 70.000 | 69.700 | 70.000 | 63.071 | 7,000 |
| 2024-08-15 | 70.000 | 70.000 | 68.200 | 69.500 | 62.620 | 16,800 |
| 2024-08-14 | 71.000 | 71.000 | 70.000 | 70.300 | 63.341 | 13,202 |
| 2024-08-13 | 73.600 | 73.600 | 70.900 | 70.900 | 63.882 | 12,329 |
| 2024-08-12 | 73.600 | 76.000 | 72.500 | 72.500 | 65.323 | 41,029 |
| 2024-08-09 | 66.000 | 71.900 | 66.000 | 71.900 | 64.783 | 32,690 |
| 2024-08-08 | 64.000 | 65.100 | 64.000 | 64.700 | 58.295 | 18,300 |
| 2024-08-07 | 63.900 | 64.400 | 63.900 | 64.100 | 57.755 | 12,080 |
| 2024-08-06 | 64.900 | 65.200 | 63.700 | 64.200 | 57.845 | 30,160 |
| 2024-08-05 | 68.000 | 68.000 | 63.000 | 64.400 | 58.025 | 79,853 |
| 2024-08-02 | 69.700 | 70.000 | 68.700 | 68.700 | 61.899 | 11,113 |
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.