Trans-Sun Materials Technology Company Limited (TPEX:6967)
Taiwan
· Delayed Price · Currency is TWD 77.60
-0.50 (-0.64%)
Apr 29, 2026, 1:30 PM CST
TPEX:6967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.00 | 82.00 | 78.00 | 78.10 | 78.10 | -3.34% | 380,134 |
| Apr 27, 2026 | 78.00 | 82.00 | 75.70 | 80.80 | 80.80 | 6.32% | 575,121 |
| Apr 24, 2026 | 72.70 | 78.80 | 72.70 | 76.00 | 76.00 | 6.00% | 770,615 |
| Apr 23, 2026 | 76.10 | 76.10 | 70.20 | 71.70 | 71.70 | -4.14% | 168,828 |
| Apr 22, 2026 | 73.10 | 76.60 | 71.20 | 74.80 | 74.80 | 4.91% | 322,466 |
| Apr 21, 2026 | 73.00 | 75.00 | 71.10 | 71.30 | 71.30 | -2.60% | 181,915 |
| Apr 20, 2026 | 71.90 | 73.90 | 70.50 | 73.20 | 73.20 | 4.57% | 247,943 |
| Apr 17, 2026 | 71.70 | 72.00 | 69.60 | 70.00 | 70.00 | -1.82% | 128,387 |
| Apr 16, 2026 | 70.80 | 72.20 | 70.80 | 71.30 | 71.30 | 0.71% | 132,470 |
| Apr 15, 2026 | 69.90 | 71.00 | 69.50 | 70.80 | 70.80 | 3.36% | 76,155 |
| Apr 14, 2026 | 70.50 | 72.30 | 68.50 | 68.50 | 68.50 | -2.42% | 171,606 |
| Apr 13, 2026 | 70.50 | 70.50 | 68.90 | 70.20 | 70.20 | -0.43% | 111,257 |
| Apr 10, 2026 | 68.60 | 71.00 | 66.30 | 70.50 | 70.50 | 6.33% | 294,452 |
| Apr 9, 2026 | 67.30 | 68.20 | 66.20 | 66.30 | 66.30 | 2.79% | 169,284 |
| Apr 8, 2026 | 62.60 | 65.00 | 62.60 | 64.50 | 64.50 | 3.04% | 45,335 |
| Apr 7, 2026 | 62.40 | 63.90 | 62.40 | 62.60 | 62.60 | 0.81% | 15,195 |
| Apr 2, 2026 | 64.00 | 64.40 | 62.00 | 62.10 | 62.10 | -2.97% | 87,228 |
| Apr 1, 2026 | 63.80 | 64.70 | 63.40 | 64.00 | 64.00 | 2.24% | 19,498 |
| Mar 31, 2026 | 64.00 | 64.00 | 62.00 | 62.60 | 62.60 | -3.69% | 58,106 |
| Mar 30, 2026 | 65.60 | 65.80 | 63.50 | 65.00 | 65.00 | -1.22% | 58,306 |
| Mar 27, 2026 | 64.30 | 66.70 | 64.30 | 65.80 | 65.80 | -4.36% | 39,514 |
| Mar 26, 2026 | 71.90 | 72.00 | 68.70 | 68.80 | 65.09 | -4.31% | 93,669 |
| Mar 25, 2026 | 71.40 | 73.40 | 71.10 | 71.90 | 68.03 | 0.70% | 42,527 |
| Mar 24, 2026 | 71.00 | 72.20 | 71.00 | 71.40 | 67.55 | 2.00% | 60,254 |
| Mar 23, 2026 | 68.70 | 72.00 | 68.50 | 70.00 | 66.23 | - | 79,647 |
| Mar 20, 2026 | 72.10 | 73.00 | 70.00 | 70.00 | 66.23 | -3.05% | 229,055 |
| Mar 19, 2026 | 69.70 | 77.40 | 69.70 | 72.20 | 68.31 | 2.56% | 878,382 |
| Mar 18, 2026 | 72.00 | 72.00 | 69.80 | 70.40 | 66.61 | -2.49% | 124,096 |
| Mar 17, 2026 | 70.50 | 72.20 | 70.50 | 72.20 | 68.31 | 2.70% | 159,886 |
| Mar 16, 2026 | 67.90 | 70.30 | 67.80 | 70.30 | 66.51 | 4.77% | 109,992 |
| Mar 13, 2026 | 68.50 | 68.50 | 66.90 | 67.10 | 63.49 | -4.01% | 170,502 |
| Mar 12, 2026 | 65.00 | 70.00 | 65.00 | 69.90 | 66.14 | 6.23% | 69,360 |
| Mar 11, 2026 | 64.10 | 67.10 | 64.10 | 65.80 | 62.26 | 2.65% | 55,087 |
| Mar 10, 2026 | 64.40 | 65.50 | 63.70 | 64.10 | 60.65 | - | 73,045 |
| Mar 9, 2026 | 65.50 | 65.50 | 61.90 | 64.10 | 60.65 | -6.42% | 68,309 |
| Mar 6, 2026 | 67.70 | 69.00 | 67.10 | 68.50 | 64.81 | -1.01% | 24,005 |
| Mar 5, 2026 | 65.70 | 72.10 | 65.70 | 69.20 | 65.47 | 5.49% | 82,073 |
| Mar 4, 2026 | 65.70 | 66.50 | 64.80 | 65.60 | 62.07 | -2.96% | 74,055 |
| Mar 3, 2026 | 68.70 | 68.70 | 66.20 | 67.60 | 63.96 | -1.46% | 53,147 |
| Mar 2, 2026 | 67.90 | 69.00 | 67.60 | 68.60 | 64.91 | -1.29% | 26,050 |
| Feb 26, 2026 | 68.00 | 70.10 | 68.00 | 69.50 | 65.76 | 1.46% | 43,141 |
| Feb 25, 2026 | 68.70 | 68.70 | 68.00 | 68.50 | 64.81 | - | 37,357 |
| Feb 24, 2026 | 68.10 | 69.10 | 68.00 | 68.50 | 64.81 | 0.59% | 41,709 |
| Feb 23, 2026 | 66.50 | 68.80 | 65.70 | 68.10 | 64.43 | 2.41% | 59,858 |
| Feb 11, 2026 | 67.10 | 67.20 | 66.00 | 66.50 | 62.92 | -0.89% | 98,561 |
| Feb 10, 2026 | 67.50 | 68.00 | 66.50 | 67.10 | 63.49 | -1.90% | 71,911 |
| Feb 9, 2026 | 67.60 | 68.60 | 67.00 | 68.40 | 64.72 | 2.09% | 22,078 |
| Feb 6, 2026 | 68.90 | 68.90 | 66.20 | 67.00 | 63.39 | -4.01% | 76,403 |
| Feb 5, 2026 | 69.90 | 70.00 | 69.60 | 69.80 | 66.04 | -2.38% | 22,027 |
| Feb 4, 2026 | 69.90 | 71.80 | 69.80 | 71.50 | 67.65 | 3.03% | 42,062 |
| Feb 3, 2026 | 70.00 | 70.00 | 68.70 | 69.40 | 65.66 | 0.29% | 34,002 |
| Feb 2, 2026 | 71.30 | 71.30 | 69.00 | 69.20 | 65.47 | -3.08% | 71,411 |
| Jan 30, 2026 | 71.90 | 72.20 | 71.10 | 71.40 | 67.55 | -0.83% | 34,220 |
| Jan 29, 2026 | 74.30 | 75.40 | 72.00 | 72.00 | 68.12 | -3.10% | 139,821 |
| Jan 28, 2026 | 74.90 | 76.10 | 74.00 | 74.30 | 70.30 | 0.13% | 103,724 |
| Jan 27, 2026 | 76.00 | 76.00 | 74.00 | 74.20 | 70.20 | -1.07% | 109,505 |
| Jan 26, 2026 | 75.00 | 76.10 | 73.90 | 75.00 | 70.96 | 1.76% | 188,539 |
| Jan 23, 2026 | 73.70 | 74.50 | 72.60 | 73.70 | 69.73 | 1.80% | 79,308 |
| Jan 22, 2026 | 72.20 | 74.40 | 72.20 | 72.40 | 68.50 | 1.40% | 101,788 |
| Jan 21, 2026 | 72.60 | 73.20 | 71.30 | 71.40 | 67.55 | -2.59% | 84,778 |
| Jan 20, 2026 | 71.70 | 74.20 | 71.70 | 73.30 | 69.35 | 2.37% | 149,840 |
| Jan 19, 2026 | 70.60 | 73.00 | 70.60 | 71.60 | 67.74 | 0.28% | 117,789 |
| Jan 16, 2026 | 70.40 | 73.60 | 70.10 | 71.40 | 67.55 | 1.56% | 148,297 |
| Jan 15, 2026 | 71.60 | 72.00 | 70.00 | 70.30 | 66.51 | -1.82% | 105,222 |
| Jan 14, 2026 | 71.80 | 72.30 | 70.80 | 71.60 | 67.74 | 0.14% | 170,480 |
| Jan 13, 2026 | 75.40 | 75.40 | 71.50 | 71.50 | 67.65 | -3.64% | 179,728 |
| Jan 12, 2026 | 77.50 | 77.50 | 72.80 | 74.20 | 70.20 | 0.27% | 604,636 |
| Jan 9, 2026 | 72.80 | 74.00 | 70.90 | 74.00 | 70.01 | 9.96% | 647,827 |
| Jan 8, 2026 | 70.10 | 72.20 | 67.30 | 67.30 | 63.68 | -3.99% | 157,845 |
| Jan 7, 2026 | 68.30 | 70.20 | 68.30 | 70.10 | 66.32 | 2.64% | 96,498 |
| Jan 6, 2026 | 69.20 | 70.50 | 67.00 | 68.30 | 64.62 | -0.44% | 156,094 |
| Jan 5, 2026 | 69.00 | 72.00 | 68.10 | 68.60 | 64.91 | 0.44% | 203,767 |
| Jan 2, 2026 | 67.10 | 69.20 | 67.10 | 68.30 | 64.62 | 1.94% | 152,137 |
| Dec 31, 2025 | 68.20 | 68.60 | 67.00 | 67.00 | 63.39 | -1.76% | 138,508 |
| Dec 30, 2025 | 70.20 | 70.20 | 68.10 | 68.20 | 64.53 | -3.26% | 172,982 |
| Dec 29, 2025 | 72.30 | 73.00 | 70.50 | 70.50 | 66.70 | -2.49% | 163,365 |
| Dec 26, 2025 | 71.80 | 72.50 | 71.00 | 72.30 | 68.41 | 0.98% | 121,583 |
| Dec 24, 2025 | 74.70 | 74.70 | 71.60 | 71.60 | 67.74 | -3.37% | 210,248 |
| Dec 23, 2025 | 76.90 | 77.80 | 74.00 | 74.10 | 70.11 | -2.50% | 222,335 |
| Dec 22, 2025 | 76.00 | 76.20 | 74.20 | 76.00 | 71.91 | 0.40% | 230,706 |
| Dec 19, 2025 | 81.50 | 81.50 | 75.70 | 75.70 | 71.62 | -3.32% | 672,493 |
| Dec 18, 2025 | 83.00 | 84.40 | 77.80 | 78.30 | 74.08 | 1.95% | 1,759,880 |
| Dec 17, 2025 | 77.60 | 77.70 | 74.90 | 76.80 | 72.66 | -0.65% | 385,913 |
| Dec 16, 2025 | 74.30 | 77.30 | 73.10 | 77.30 | 73.14 | 4.04% | 624,492 |
| Dec 15, 2025 | 69.30 | 77.00 | 67.80 | 74.30 | 70.30 | 4.94% | 569,595 |
| Dec 12, 2025 | 71.90 | 73.80 | 70.70 | 70.80 | 66.99 | -1.12% | 305,662 |
| Dec 11, 2025 | 76.50 | 78.00 | 69.80 | 71.60 | 67.74 | -1.78% | 1,192,960 |
| Dec 10, 2025 | 66.80 | 72.90 | 66.80 | 72.90 | 68.97 | 9.95% | 796,132 |
| Dec 9, 2025 | 69.90 | 70.10 | 65.80 | 66.30 | 62.73 | -9.30% | 1,294,353 |
| Dec 8, 2025 | 69.90 | 73.10 | 68.10 | 73.10 | 69.16 | 9.92% | 1,408,586 |
| Dec 5, 2025 | 60.70 | 66.50 | 60.40 | 66.50 | 62.92 | 9.92% | 621,785 |
| Dec 4, 2025 | 60.30 | 60.80 | 60.10 | 60.50 | 57.24 | 0.83% | 54,122 |
| Dec 3, 2025 | 60.60 | 60.60 | 59.50 | 60.00 | 56.77 | 1.01% | 10,220 |
| Dec 2, 2025 | 60.50 | 60.50 | 59.30 | 59.40 | 56.20 | -1.82% | 15,221 |
| Dec 1, 2025 | 61.70 | 61.70 | 59.20 | 60.50 | 57.24 | 1.00% | 47,922 |
| Nov 28, 2025 | 57.80 | 60.20 | 57.30 | 59.90 | 56.67 | 4.54% | 56,015 |
| Nov 27, 2025 | 57.10 | 58.00 | 57.00 | 57.30 | 54.21 | 0.35% | 39,000 |
| Nov 26, 2025 | 57.50 | 58.50 | 57.10 | 57.10 | 54.02 | - | 31,003 |
| Nov 25, 2025 | 57.10 | 58.50 | 57.00 | 57.10 | 54.02 | -0.35% | 36,000 |
| Nov 24, 2025 | 59.20 | 59.20 | 56.90 | 57.30 | 54.21 | -1.88% | 28,321 |