Trans-Sun Materials Technology Co., Ltd. 6967
TPEX · Taiwan · Process Industries
TWD 70.00-1.50 (-2.10%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 70.00 | -2.10% | TWD 71.10 | TWD 71.10 | TWD 69.10 | 185.58K |
| 2026-10-01 | TWD 71.50 | +1.85% | TWD 71.20 | TWD 72.40 | TWD 70.50 | 195.00K |
| 2026-09-30 | TWD 70.20 | +4.46% | TWD 67.20 | TWD 71.10 | TWD 67.10 | 278.00K |
| 2026-09-29 | TWD 67.20 | +2.28% | TWD 66.80 | TWD 67.20 | TWD 66.00 | 127.00K |
| 2026-09-24 | TWD 65.70 | -1.05% | TWD 66.40 | TWD 66.40 | TWD 65.50 | 70.17K |
| 2026-09-23 | TWD 66.40 | +0.15% | TWD 66.10 | TWD 66.50 | TWD 65.90 | 46.00K |
| 2026-09-22 | TWD 66.30 | +0.30% | TWD 66.20 | TWD 66.80 | TWD 65.80 | 72.00K |
| 2026-09-21 | TWD 66.10 | -0.15% | TWD 67.00 | TWD 67.10 | TWD 65.70 | 250.00K |
| 2026-09-18 | TWD 66.20 | +0.30% | TWD 65.90 | TWD 66.40 | TWD 65.40 | 61.00K |
| 2026-09-17 | TWD 66.00 | +1.54% | TWD 66.50 | TWD 66.60 | TWD 65.50 | 68.00K |
| 2026-09-16 | TWD 65.00 | -0.61% | TWD 65.80 | TWD 65.80 | TWD 64.80 | 80.68K |
| 2026-09-15 | TWD 65.40 | +1.08% | TWD 64.50 | TWD 65.50 | TWD 64.50 | 76.18K |
| 2026-09-14 | TWD 64.70 | +0.31% | TWD 64.50 | TWD 65.40 | TWD 64.00 | 98.50K |
| 2026-09-11 | TWD 64.50 | 0.00% | TWD 64.20 | TWD 66.30 | TWD 63.30 | 235.18K |
| 2026-09-10 | TWD 64.50 | -2.27% | TWD 64.10 | TWD 64.60 | TWD 62.60 | 501.25K |
| 2026-09-09 | TWD 66.00 | -5.71% | TWD 68.70 | TWD 68.70 | TWD 65.00 | 290.00K |
| 2026-09-08 | TWD 70.00 | 0.00% | TWD 73.30 | TWD 73.30 | TWD 69.40 | 64.12K |
| 2026-09-07 | TWD 70.00 | +1.16% | TWD 69.20 | TWD 70.10 | TWD 69.20 | 29.00K |
| 2026-09-04 | TWD 69.20 | -0.14% | TWD 69.50 | TWD 70.00 | TWD 68.60 | 41.02K |
| 2026-09-03 | TWD 69.30 | -3.75% | TWD 72.20 | TWD 72.20 | TWD 69.30 | 124.00K |
| 2026-09-02 | TWD 72.00 | -0.83% | TWD 73.20 | TWD 73.20 | TWD 72.00 | 31.00K |
| 2026-09-01 | TWD 72.60 | -0.55% | TWD 72.50 | TWD 73.70 | TWD 72.30 | 48.21K |
| 2026-08-31 | TWD 73.00 | -0.68% | TWD 74.00 | TWD 74.00 | TWD 72.30 | 32.05K |
| 2026-08-28 | TWD 73.50 | +0.82% | TWD 72.90 | TWD 74.00 | TWD 72.60 | 64.25K |
| 2026-08-27 | TWD 72.90 | +0.55% | TWD 72.60 | TWD 74.00 | TWD 72.60 | 61.00K |
| 2026-08-26 | TWD 72.50 | -0.14% | TWD 72.10 | TWD 73.50 | TWD 71.40 | 40.17K |
| 2026-08-25 | TWD 72.60 | -0.41% | TWD 72.90 | TWD 72.90 | TWD 70.80 | 60.02K |
| 2026-08-24 | TWD 72.90 | -1.09% | TWD 73.90 | TWD 73.90 | TWD 72.40 | 27.00K |
| 2026-08-21 | TWD 73.70 | +0.27% | TWD 73.10 | TWD 73.80 | TWD 72.50 | 45.00K |
| 2026-08-20 | TWD 73.50 | -2.78% | TWD 76.70 | TWD 76.70 | TWD 72.90 | 109.00K |
| 2026-08-19 | TWD 75.60 | +3.85% | TWD 71.80 | TWD 75.60 | TWD 71.60 | 118.03K |
| 2026-08-18 | TWD 72.80 | -3.70% | TWD 77.50 | TWD 77.50 | TWD 72.10 | 300.00K |
| 2026-08-17 | TWD 75.60 | +9.88% | TWD 74.60 | TWD 75.60 | TWD 74.40 | 476.00K |
| 2026-08-14 | TWD 68.80 | -2.41% | TWD 70.50 | TWD 70.50 | TWD 66.50 | 217.75K |
| 2026-08-13 | TWD 70.50 | -0.14% | TWD 68.80 | TWD 71.20 | TWD 68.80 | 15.00K |
| 2026-08-12 | TWD 70.60 | +2.77% | TWD 68.00 | TWD 71.50 | TWD 68.00 | 34.00K |
| 2026-08-11 | TWD 68.70 | -0.87% | TWD 68.00 | TWD 69.10 | TWD 67.60 | 36.00K |
| 2026-08-10 | TWD 69.30 | +1.76% | TWD 68.40 | TWD 69.30 | TWD 68.00 | 11.00K |
| 2026-08-07 | TWD 68.10 | -1.30% | TWD 69.00 | TWD 69.00 | TWD 67.50 | 41.06K |
| 2026-08-06 | TWD 69.00 | -1.43% | TWD 69.50 | TWD 70.20 | TWD 68.90 | 68.00K |
| 2026-08-05 | TWD 70.00 | +1.89% | TWD 69.20 | TWD 70.00 | TWD 68.80 | 36.12K |
| 2026-08-04 | TWD 68.70 | -0.58% | TWD 66.90 | TWD 69.00 | TWD 66.90 | 24.00K |
| 2026-08-03 | TWD 69.10 | +1.32% | TWD 69.30 | TWD 69.30 | TWD 68.10 | 21.00K |
| 2026-07-31 | TWD 68.20 | +1.04% | TWD 67.90 | TWD 70.00 | TWD 67.90 | 45.01K |
| 2026-07-30 | TWD 67.50 | -1.46% | TWD 68.00 | TWD 68.90 | TWD 66.10 | 44.00K |
| 2026-07-29 | TWD 68.50 | +1.03% | TWD 69.00 | TWD 69.10 | TWD 65.00 | 136.00K |
| 2026-07-28 | TWD 67.80 | -3.69% | TWD 69.40 | TWD 69.40 | TWD 67.50 | 76.00K |
| 2026-07-27 | TWD 70.40 | -1.54% | TWD 71.40 | TWD 71.40 | TWD 69.60 | 76.00K |
| 2026-07-24 | TWD 71.50 | -5.30% | TWD 74.70 | TWD 75.00 | TWD 71.50 | 194.02K |
| 2026-07-23 | TWD 75.50 | -1.05% | TWD 76.30 | TWD 76.80 | TWD 75.20 | 92.00K |
| 2026-07-22 | TWD 76.30 | -0.39% | TWD 76.80 | TWD 77.60 | TWD 74.90 | 149.00K |
| 2026-07-21 | TWD 76.60 | +5.60% | TWD 72.80 | TWD 76.90 | TWD 72.60 | 192.10K |
| 2026-07-20 | TWD 72.54 | -2.83% | TWD 74.46 | TWD 78.97 | TWD 72.54 | 250.96K |
| 2026-07-17 | TWD 74.65 | -2.39% | TWD 73.98 | TWD 76.09 | TWD 73.50 | 180.12K |
| 2026-07-16 | TWD 76.47 | +1.02% | TWD 76.86 | TWD 78.30 | TWD 74.55 | 414.26K |
| 2026-07-15 | TWD 75.71 | +9.90% | TWD 69.46 | TWD 75.71 | TWD 69.37 | 343.64K |
| 2026-07-14 | TWD 68.89 | -5.41% | TWD 72.82 | TWD 72.82 | TWD 67.16 | 180.07K |
| 2026-07-13 | TWD 72.82 | +4.93% | TWD 70.61 | TWD 72.82 | TWD 69.37 | 276.87K |
| 2026-07-10 | TWD 69.40 | 0.00% | TWD 69.40 | TWD 69.40 | TWD 69.40 | 0 |
| 2026-07-09 | TWD 69.40 | -0.29% | TWD 69.70 | TWD 70.90 | TWD 69.30 | 36.04K |
| 2026-07-08 | TWD 69.60 | -1.14% | TWD 70.20 | TWD 72.00 | TWD 69.60 | 53.00K |
| 2026-07-07 | TWD 70.40 | -3.96% | TWD 73.00 | TWD 73.00 | TWD 70.20 | 96.03K |
| 2026-07-06 | TWD 73.30 | -0.95% | TWD 74.20 | TWD 75.90 | TWD 73.20 | 97.00K |
| 2026-07-03 | TWD 74.00 | +2.49% | TWD 72.50 | TWD 75.00 | TWD 72.00 | 103.00K |
| 2026-07-02 | TWD 72.20 | +1.40% | TWD 70.70 | TWD 72.20 | TWD 70.70 | 36.00K |
| 2026-07-01 | TWD 71.20 | -2.06% | TWD 73.00 | TWD 73.00 | TWD 70.90 | 50.00K |
| 2026-06-30 | TWD 72.70 | +2.11% | TWD 71.30 | TWD 72.70 | TWD 71.20 | 17.00K |
| 2026-06-29 | TWD 71.20 | +0.99% | TWD 70.70 | TWD 71.60 | TWD 70.70 | 24.00K |
| 2026-06-26 | TWD 70.50 | -0.28% | TWD 69.60 | TWD 72.40 | TWD 69.50 | 82.01K |
| 2026-06-25 | TWD 70.70 | +0.28% | TWD 70.10 | TWD 71.50 | TWD 70.10 | 39.00K |
| 2026-06-24 | TWD 70.50 | -0.42% | TWD 69.70 | TWD 71.00 | TWD 69.70 | 46.01K |
| 2026-06-23 | TWD 70.80 | -4.32% | TWD 72.00 | TWD 72.30 | TWD 70.70 | 87.00K |
| 2026-06-22 | TWD 74.00 | +3.79% | TWD 73.00 | TWD 74.00 | TWD 72.50 | 81.00K |
| 2026-06-18 | TWD 71.30 | +0.28% | TWD 71.00 | TWD 71.90 | TWD 71.00 | 20.00K |
| 2026-06-17 | TWD 71.10 | +0.28% | TWD 70.90 | TWD 71.10 | TWD 70.70 | 20.04K |
| 2026-06-16 | TWD 70.90 | -0.84% | TWD 71.70 | TWD 72.60 | TWD 70.80 | 69.10K |
| 2026-06-15 | TWD 71.50 | +1.71% | TWD 70.70 | TWD 72.00 | TWD 70.70 | 52.00K |
| 2026-06-12 | TWD 70.30 | +0.29% | TWD 70.40 | TWD 72.40 | TWD 70.10 | 27.00K |
| 2026-06-11 | TWD 70.10 | -1.13% | TWD 68.30 | TWD 71.50 | TWD 68.30 | 72.11K |
| 2026-06-10 | TWD 70.90 | +2.01% | TWD 70.10 | TWD 73.20 | TWD 70.00 | 112.00K |
| 2026-06-09 | TWD 69.50 | +2.06% | TWD 69.60 | TWD 69.90 | TWD 68.50 | 20.00K |
| 2026-06-08 | TWD 68.10 | -4.76% | TWD 65.50 | TWD 68.10 | TWD 65.50 | 43.00K |
| 2026-06-05 | TWD 71.50 | +0.28% | TWD 71.30 | TWD 71.50 | TWD 69.70 | 76.00K |
| 2026-06-04 | TWD 71.30 | +2.30% | TWD 70.60 | TWD 72.50 | TWD 70.50 | 108.00K |
| 2026-06-03 | TWD 69.70 | -0.43% | TWD 69.50 | TWD 71.00 | TWD 69.50 | 126.00K |
| 2026-06-02 | TWD 70.00 | -1.27% | TWD 72.00 | TWD 72.00 | TWD 69.90 | 78.00K |
| 2026-06-01 | TWD 70.90 | -0.42% | TWD 71.40 | TWD 72.80 | TWD 70.90 | 97.00K |
| 2026-05-29 | TWD 71.20 | -0.14% | TWD 71.70 | TWD 71.90 | TWD 71.00 | 80.35K |
| 2026-05-28 | TWD 71.30 | -1.38% | TWD 72.30 | TWD 73.60 | TWD 70.70 | 155.00K |
| 2026-05-27 | TWD 72.30 | -0.82% | TWD 72.90 | TWD 74.50 | TWD 72.20 | 76.00K |