Trans-Sun Materials Technology Company Limited (TPEX:6967)
Taiwan · Delayed Price · Currency is TWD 69.70
-0.30 (-0.43%)
Jun 3, 2026, 1:21 PM CST
TPEX:6967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 72.00 | 72.00 | 69.90 | 70.00 | 70.00 | -1.27% | 78,285 |
| Jun 1, 2026 | 71.40 | 72.80 | 70.90 | 70.90 | 70.90 | -0.42% | 98,201 |
| May 29, 2026 | 71.70 | 71.90 | 71.00 | 71.20 | 71.20 | -0.14% | 80,862 |
| May 28, 2026 | 72.30 | 73.60 | 70.70 | 71.30 | 71.30 | -1.38% | 157,034 |
| May 27, 2026 | 72.90 | 74.50 | 72.20 | 72.30 | 72.30 | -0.82% | 76,799 |
| May 26, 2026 | 74.00 | 74.00 | 72.30 | 72.90 | 72.90 | -0.82% | 101,229 |
| May 25, 2026 | 74.90 | 75.20 | 73.20 | 73.50 | 73.50 | -0.81% | 112,919 |
| May 22, 2026 | 73.40 | 74.30 | 72.40 | 74.10 | 74.10 | 2.21% | 92,872 |
| May 21, 2026 | 72.50 | 73.50 | 71.50 | 72.50 | 72.50 | 1.83% | 69,536 |
| May 20, 2026 | 72.30 | 72.40 | 71.00 | 71.20 | 71.20 | -0.42% | 36,319 |
| May 19, 2026 | 73.40 | 74.70 | 71.30 | 71.50 | 71.50 | -2.05% | 95,702 |
| May 18, 2026 | 71.10 | 73.00 | 71.10 | 73.00 | 73.00 | 1.25% | 25,100 |
| May 15, 2026 | 73.10 | 73.80 | 72.00 | 72.10 | 72.10 | -1.23% | 73,148 |
| May 14, 2026 | 74.50 | 74.60 | 72.50 | 73.00 | 73.00 | -2.01% | 141,532 |
| May 13, 2026 | 76.00 | 76.40 | 74.30 | 74.50 | 74.50 | -0.67% | 71,656 |
| May 12, 2026 | 77.70 | 77.70 | 73.30 | 75.00 | 75.00 | -1.32% | 195,856 |
| May 11, 2026 | 77.80 | 79.00 | 76.00 | 76.00 | 76.00 | -0.52% | 255,301 |
| May 8, 2026 | 81.00 | 81.60 | 76.20 | 76.40 | 76.40 | -9.48% | 490,491 |
| May 7, 2026 | 86.80 | 89.00 | 84.20 | 84.40 | 84.40 | -2.65% | 484,151 |
| May 6, 2026 | 82.00 | 87.60 | 81.80 | 86.70 | 86.70 | 8.24% | 641,195 |
| May 5, 2026 | 79.40 | 81.50 | 77.40 | 80.10 | 80.10 | 1.52% | 300,895 |
| May 4, 2026 | 78.50 | 79.50 | 76.70 | 78.90 | 78.90 | 3.14% | 110,476 |
| Apr 30, 2026 | 78.40 | 80.30 | 76.20 | 76.50 | 76.50 | -1.42% | 187,710 |
| Apr 29, 2026 | 77.60 | 81.00 | 77.20 | 77.60 | 77.60 | -0.64% | 152,635 |
| 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 | 1.08% | 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 |