Trans-Sun Materials Technology Co., Ltd.(TW:6967)
NT$65.40+0.80 (+1.24%)
TW:6967
Trans-Sun Materials Technology Co., Ltd. historical prices
NT$65.40
At close:+0.80 (+1.24%)
Trans-Sun Materials Technology Co., Ltd. (6967) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 65.00 | 65.40 | 63.00 | 65.40 | 65.40 | +1.24% | 35,320 | 0.36 |
| Nov 10, 2026 | 65.00 | 67.40 | 64.60 | 64.60 | 64.60 | +5.90% | 43,643 | 0.45 |
| Nov 09, 2026 | 64.80 | 67.10 | 64.00 | 65.20 | 65.20 | +6.89% | 94,865 | 0.98 |
| Nov 06, 2026 | 61.00 | 62.00 | 58.70 | 61.00 | 61.00 | -5.43% | 118,156 | 1.24 |
| Nov 05, 2026 | 66.90 | 67.00 | 64.50 | 64.50 | 64.50 | -3.44% | 57,438 | 0.61 |
| Nov 04, 2026 | 67.00 | 69.30 | 66.60 | 66.80 | 66.80 | +1.21% | 71,705 | 0.76 |
| Nov 03, 2026 | 66.50 | 66.60 | 65.50 | 66.00 | 66.00 | +0.15% | 65,050 | 0.69 |
| Nov 02, 2026 | 65.90 | 66.00 | 65.50 | 65.90 | 65.90 | +0.61% | 25,183 | 0.27 |
| Oct 30, 2026 | 66.80 | 66.80 | 65.40 | 65.50 | 65.50 | -2.67% | 51,547 | 0.55 |
| Oct 29, 2026 | 68.60 | 68.60 | 67.00 | 67.30 | 67.30 | -2.18% | 59,058 | 0.63 |
| Oct 28, 2026 | 69.10 | 69.30 | 68.70 | 68.80 | 68.80 | -0.29% | 31,502 | 0.34 |
| Oct 27, 2026 | 69.00 | 69.70 | 68.80 | 69.00 | 69.00 | +0.73% | 16,458 | 0.18 |
| Oct 26, 2026 | 68.50 | 70.70 | 68.20 | 68.50 | 68.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 68.50 | 70.70 | 68.20 | 68.50 | 68.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 70.70 | 70.70 | 68.20 | 68.50 | 68.50 | -0.72% | 39,157 | 0.40 |
| Oct 21, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -0.43% | 29,590 | 0.29 |
| Oct 20, 2026 | 70.20 | 70.40 | 69.30 | 69.30 | 69.30 | +0.58% | 42,316 | 0.42 |
| Oct 19, 2026 | 69.10 | 69.10 | 68.10 | 68.90 | 68.90 | -1.85% | 47,100 | 0.46 |
| Oct 16, 2026 | 71.80 | 71.80 | 69.30 | 70.20 | 70.20 | +0.29% | 27,468 | 0.26 |
| Oct 15, 2026 | 69.60 | 70.50 | 69.60 | 70.00 | 70.00 | -2.37% | 68,630 | 0.63 |
| Oct 14, 2026 | 70.40 | 72.40 | 70.10 | 71.70 | 71.70 | +2.58% | 57,343 | 0.52 |
| Oct 13, 2026 | 71.00 | 71.80 | 69.60 | 69.90 | 69.90 | -1.27% | 77,826 | 0.67 |
| Oct 12, 2026 | 71.10 | 71.10 | 70.10 | 70.80 | 70.80 | -1.53% | 44,125 | 0.37 |
| Oct 09, 2026 | 71.90 | 72.80 | 71.80 | 71.90 | 71.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 72.30 | 72.80 | 71.80 | 71.90 | 71.90 | -2.04% | 91,887 | 0.73 |
| Oct 07, 2026 | 73.50 | 73.90 | 72.40 | 73.40 | 73.40 | -0.14% | 127,423 | 1.02 |
| Oct 06, 2026 | 71.40 | 73.50 | 71.40 | 73.50 | 73.50 | +3.67% | 193,755 | 1.59 |
| Oct 05, 2026 | 70.10 | 71.10 | 70.10 | 70.90 | 70.90 | +1.29% | 106,735 | 0.88 |
| Oct 02, 2026 | 71.10 | 71.10 | 69.10 | 70.00 | 70.00 | -2.10% | 185,608 | 1.55 |
| Oct 01, 2026 | 71.20 | 72.40 | 70.50 | 71.50 | 71.50 | +1.85% | 200,429 | 1.69 |
| Sep 30, 2026 | 67.20 | 71.10 | 67.10 | 70.20 | 70.20 | +4.46% | 282,205 | 2.44 |
| Sep 29, 2026 | 66.80 | 67.20 | 66.00 | 67.20 | 67.20 | +2.28% | 127,825 | 1.12 |
| Sep 28, 2026 | 65.70 | 66.40 | 65.50 | 65.70 | 65.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 65.70 | 66.40 | 65.50 | 65.70 | 65.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 66.40 | 66.40 | 65.50 | 65.70 | 65.70 | -1.05% | 70,568 | 0.62 |
| Sep 23, 2026 | 66.10 | 66.50 | 65.90 | 66.40 | 66.40 | +0.15% | 46,734 | 0.41 |
| Sep 22, 2026 | 66.20 | 66.80 | 65.80 | 66.30 | 66.30 | +0.30% | 74,277 | 0.65 |
| Sep 21, 2026 | 67.00 | 67.10 | 65.70 | 66.10 | 66.10 | -0.15% | 252,492 | 2.27 |
| Sep 18, 2026 | 65.90 | 66.40 | 65.40 | 66.20 | 66.20 | +0.30% | 62,267 | 0.56 |
| Sep 17, 2026 | 66.50 | 66.60 | 65.50 | 66.00 | 66.00 | +1.54% | 69,393 | 0.62 |
| Sep 16, 2026 | 65.80 | 65.80 | 64.80 | 65.00 | 65.00 | -0.61% | 81,613 | 0.74 |
| Sep 15, 2026 | 64.50 | 65.50 | 64.50 | 65.40 | 65.40 | +1.08% | 76,911 | 0.70 |
| Sep 14, 2026 | 64.50 | 65.40 | 64.00 | 64.70 | 64.70 | +0.31% | 100,429 | 0.92 |
| Sep 11, 2026 | 64.20 | 66.30 | 63.30 | 64.50 | 64.50 | 0.00% | 239,396 | 2.26 |
| Sep 10, 2026 | 64.10 | 64.60 | 62.60 | 64.50 | 64.50 | -2.27% | 509,341 | 5.15 |
| Sep 09, 2026 | 68.70 | 68.70 | 65.00 | 66.00 | 66.00 | -5.71% | 295,368 | 3.12 |
| Sep 08, 2026 | 73.30 | 73.30 | 69.40 | 70.00 | 70.00 | 0.00% | 64,552 | 0.68 |
| Sep 07, 2026 | 69.20 | 70.10 | 69.20 | 70.00 | 70.00 | +1.16% | 29,285 | 0.30 |
| Sep 04, 2026 | 69.50 | 70.00 | 68.60 | 69.20 | 69.20 | -0.14% | 42,126 | 0.44 |
| Sep 03, 2026 | 72.20 | 72.20 | 69.30 | 69.30 | 69.30 | -3.75% | 129,455 | 1.37 |
