Trans-Sun Materials Technology Company Limited (TPEX:6967)
Taiwan · Delayed Price · Currency is TWD 66.50
-0.60 (-0.89%)
At close: Feb 11, 2026
TPEX:6967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 67.10 | 67.20 | 66.00 | 66.50 | 66.50 | -0.89% | 98,561 |
| Feb 10, 2026 | 67.50 | 68.00 | 66.50 | 67.10 | 67.10 | -1.90% | 71,911 |
| Feb 9, 2026 | 67.60 | 68.60 | 67.00 | 68.40 | 68.40 | 2.09% | 22,078 |
| Feb 6, 2026 | 68.90 | 68.90 | 66.20 | 67.00 | 67.00 | -4.01% | 76,403 |
| Feb 5, 2026 | 69.90 | 70.00 | 69.60 | 69.80 | 69.80 | -2.38% | 22,027 |
| Feb 4, 2026 | 69.90 | 71.80 | 69.80 | 71.50 | 71.50 | 3.03% | 42,062 |
| Feb 3, 2026 | 70.00 | 70.00 | 68.70 | 69.40 | 69.40 | 0.29% | 34,002 |
| Feb 2, 2026 | 71.30 | 71.30 | 69.00 | 69.20 | 69.20 | -3.08% | 71,411 |
| Jan 30, 2026 | 71.90 | 72.20 | 71.10 | 71.40 | 71.40 | -0.83% | 34,220 |
| Jan 29, 2026 | 74.30 | 75.40 | 72.00 | 72.00 | 72.00 | -3.10% | 139,821 |
| Jan 28, 2026 | 74.90 | 76.10 | 74.00 | 74.30 | 74.30 | 0.13% | 103,724 |
| Jan 27, 2026 | 76.00 | 76.00 | 74.00 | 74.20 | 74.20 | -1.07% | 109,505 |
| Jan 26, 2026 | 75.00 | 76.10 | 73.90 | 75.00 | 75.00 | 1.76% | 188,539 |
| Jan 23, 2026 | 73.70 | 74.50 | 72.60 | 73.70 | 73.70 | 1.80% | 79,308 |
| Jan 22, 2026 | 72.20 | 74.40 | 72.20 | 72.40 | 72.40 | 1.40% | 101,788 |
| Jan 21, 2026 | 72.60 | 73.20 | 71.30 | 71.40 | 71.40 | -2.59% | 84,778 |
| Jan 20, 2026 | 71.70 | 74.20 | 71.70 | 73.30 | 73.30 | 2.37% | 149,840 |
| Jan 19, 2026 | 70.60 | 73.00 | 70.60 | 71.60 | 71.60 | 0.28% | 117,789 |
| Jan 16, 2026 | 70.40 | 73.60 | 70.10 | 71.40 | 71.40 | 1.56% | 148,297 |
| Jan 15, 2026 | 71.60 | 72.00 | 70.00 | 70.30 | 70.30 | -1.82% | 105,222 |
| Jan 14, 2026 | 71.80 | 72.30 | 70.80 | 71.60 | 71.60 | 0.14% | 170,480 |
| Jan 13, 2026 | 75.40 | 75.40 | 71.50 | 71.50 | 71.50 | -3.64% | 179,728 |
| Jan 12, 2026 | 77.50 | 77.50 | 72.80 | 74.20 | 74.20 | 0.27% | 604,636 |
| Jan 9, 2026 | 72.80 | 74.00 | 70.90 | 74.00 | 74.00 | 9.96% | 647,827 |
| Jan 8, 2026 | 70.10 | 72.20 | 67.30 | 67.30 | 67.30 | -3.99% | 157,845 |
| Jan 7, 2026 | 68.30 | 70.20 | 68.30 | 70.10 | 70.10 | 2.64% | 96,498 |
| Jan 6, 2026 | 69.20 | 70.50 | 67.00 | 68.30 | 68.30 | -0.44% | 156,094 |
| Jan 5, 2026 | 69.00 | 72.00 | 68.10 | 68.60 | 68.60 | 0.44% | 203,767 |
| Jan 2, 2026 | 67.10 | 69.20 | 67.10 | 68.30 | 68.30 | 1.94% | 152,137 |
| Dec 31, 2025 | 68.20 | 68.60 | 67.00 | 67.00 | 67.00 | -1.76% | 138,508 |
| Dec 30, 2025 | 70.20 | 70.20 | 68.10 | 68.20 | 68.20 | -3.26% | 172,982 |
| Dec 29, 2025 | 72.30 | 73.00 | 70.50 | 70.50 | 70.50 | -2.49% | 163,365 |
| Dec 26, 2025 | 71.80 | 72.50 | 71.00 | 72.30 | 72.30 | 0.98% | 121,583 |
| Dec 24, 2025 | 74.70 | 74.70 | 71.60 | 71.60 | 71.60 | -3.37% | 210,248 |
| Dec 23, 2025 | 76.90 | 77.80 | 74.00 | 74.10 | 74.10 | -2.50% | 222,335 |
| Dec 22, 2025 | 76.00 | 76.20 | 74.20 | 76.00 | 76.00 | 0.40% | 230,706 |
| Dec 19, 2025 | 81.50 | 81.50 | 75.70 | 75.70 | 75.70 | -3.32% | 672,493 |
| Dec 18, 2025 | 83.00 | 84.40 | 77.80 | 78.30 | 78.30 | 1.95% | 1,759,880 |
| Dec 17, 2025 | 77.60 | 77.70 | 74.90 | 76.80 | 76.80 | -0.65% | 385,913 |
| Dec 16, 2025 | 74.30 | 77.30 | 73.10 | 77.30 | 77.30 | 4.04% | 624,492 |
| Dec 15, 2025 | 69.30 | 77.00 | 67.80 | 74.30 | 74.30 | 4.94% | 569,595 |
| Dec 12, 2025 | 71.90 | 73.80 | 70.70 | 70.80 | 70.80 | -1.12% | 305,662 |
| Dec 11, 2025 | 76.50 | 78.00 | 69.80 | 71.60 | 71.60 | -1.78% | 1,192,960 |
| Dec 10, 2025 | 66.80 | 72.90 | 66.80 | 72.90 | 72.90 | 9.95% | 796,132 |
| Dec 9, 2025 | 69.90 | 70.10 | 65.80 | 66.30 | 66.30 | -9.30% | 1,294,353 |
| Dec 8, 2025 | 69.90 | 73.10 | 68.10 | 73.10 | 73.10 | 9.92% | 1,408,586 |
| Dec 5, 2025 | 60.70 | 66.50 | 60.40 | 66.50 | 66.50 | 9.92% | 621,785 |
| Dec 4, 2025 | 60.30 | 60.80 | 60.10 | 60.50 | 60.50 | 0.83% | 54,122 |
| Dec 3, 2025 | 60.60 | 60.60 | 59.50 | 60.00 | 60.00 | 1.01% | 10,220 |
| Dec 2, 2025 | 60.50 | 60.50 | 59.30 | 59.40 | 59.40 | -1.82% | 15,221 |