Trans-Sun Materials Technology Company Limited (TPEX:6967)
Taiwan · Delayed Price · Currency is TWD 66.90
+1.20 (1.83%)
Sep 29, 2026, 12:00 PM CST
TPEX:6967 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 66.40 | 66.40 | 65.50 | 65.70 | 65.70 | -1.05% | 70,568 |
| Sep 23, 2026 | 66.10 | 66.50 | 65.90 | 66.40 | 66.40 | 0.15% | 46,734 |
| Sep 22, 2026 | 66.20 | 66.80 | 65.80 | 66.30 | 66.30 | 0.30% | 74,277 |
| Sep 21, 2026 | 67.00 | 67.10 | 65.70 | 66.10 | 66.10 | -0.15% | 252,492 |
| Sep 18, 2026 | 65.90 | 66.40 | 65.40 | 66.20 | 66.20 | 0.30% | 62,267 |
| Sep 17, 2026 | 66.50 | 66.60 | 65.50 | 66.00 | 66.00 | 1.54% | 69,393 |
| Sep 16, 2026 | 65.80 | 65.80 | 64.80 | 65.00 | 65.00 | -0.61% | 81,613 |
| Sep 15, 2026 | 64.50 | 65.50 | 64.50 | 65.40 | 65.40 | 1.08% | 76,911 |
| Sep 14, 2026 | 64.50 | 65.40 | 64.00 | 64.70 | 64.70 | 0.31% | 100,429 |
| Sep 11, 2026 | 64.20 | 66.30 | 63.30 | 64.50 | 64.50 | - | 239,396 |
| Sep 10, 2026 | 64.10 | 64.60 | 62.60 | 64.50 | 64.50 | -2.27% | 509,341 |
| Sep 9, 2026 | 68.70 | 68.70 | 65.00 | 66.00 | 66.00 | -5.71% | 295,368 |
| Sep 8, 2026 | 73.30 | 73.30 | 69.40 | 70.00 | 70.00 | - | 64,552 |
| Sep 7, 2026 | 69.20 | 70.10 | 69.20 | 70.00 | 70.00 | 1.16% | 29,285 |
| Sep 4, 2026 | 69.50 | 70.00 | 68.60 | 69.20 | 69.20 | -0.14% | 42,126 |
| Sep 3, 2026 | 72.20 | 72.20 | 69.30 | 69.30 | 69.30 | -3.75% | 129,456 |
| Sep 2, 2026 | 73.20 | 73.20 | 72.00 | 72.00 | 72.00 | -0.83% | 31,678 |
| Sep 1, 2026 | 72.50 | 73.70 | 72.30 | 72.60 | 72.60 | -0.55% | 49,108 |
| Aug 31, 2026 | 74.00 | 74.00 | 72.30 | 73.00 | 73.00 | -0.68% | 33,443 |
| Aug 28, 2026 | 72.90 | 74.00 | 72.60 | 73.50 | 73.50 | 0.82% | 66,009 |
| Aug 27, 2026 | 72.60 | 74.00 | 72.60 | 72.90 | 72.90 | 0.55% | 62,111 |
| Aug 26, 2026 | 72.10 | 73.50 | 71.40 | 72.50 | 72.50 | -0.14% | 40,666 |
| Aug 25, 2026 | 72.90 | 72.90 | 70.80 | 72.60 | 72.60 | -0.41% | 60,448 |
| Aug 24, 2026 | 73.90 | 73.90 | 72.40 | 72.90 | 72.90 | -1.09% | 27,214 |
| Aug 21, 2026 | 73.10 | 73.80 | 72.50 | 73.70 | 73.70 | 0.27% | 45,792 |
| Aug 20, 2026 | 76.70 | 76.70 | 72.90 | 73.50 | 73.50 | -2.78% | 110,619 |
| Aug 19, 2026 | 71.80 | 75.60 | 71.60 | 75.60 | 75.60 | 3.85% | 118,961 |
| Aug 18, 2026 | 77.50 | 77.50 | 72.10 | 72.80 | 72.80 | -3.70% | 301,840 |
| Aug 17, 2026 | 74.60 | 75.60 | 74.40 | 75.60 | 75.60 | 9.88% | 476,233 |
| Aug 14, 2026 | 70.50 | 70.50 | 66.50 | 68.80 | 68.80 | -2.41% | 218,696 |
| Aug 13, 2026 | 68.80 | 71.20 | 68.80 | 70.50 | 70.50 | -0.14% | 15,220 |
| Aug 12, 2026 | 68.00 | 71.50 | 68.00 | 70.60 | 70.60 | 2.77% | 34,992 |
| Aug 11, 2026 | 68.00 | 69.10 | 67.60 | 68.70 | 68.70 | -0.87% | 36,089 |
| Aug 10, 2026 | 68.40 | 69.30 | 68.00 | 69.30 | 69.30 | 1.76% | 11,153 |
| Aug 7, 2026 | 69.00 | 69.00 | 67.50 | 68.10 | 68.10 | -1.30% | 41,690 |
| Aug 6, 2026 | 69.50 | 70.20 | 68.90 | 69.00 | 69.00 | -1.43% | 68,498 |
| Aug 5, 2026 | 69.20 | 70.00 | 68.80 | 70.00 | 70.00 | 1.89% | 36,518 |
| Aug 4, 2026 | 66.90 | 69.00 | 66.90 | 68.70 | 68.70 | -0.58% | 24,450 |
| Aug 3, 2026 | 69.30 | 69.30 | 68.10 | 69.10 | 69.10 | 1.32% | 21,710 |
| Jul 31, 2026 | 67.90 | 70.00 | 67.90 | 68.20 | 68.20 | 1.04% | 45,074 |
| Jul 30, 2026 | 68.00 | 68.90 | 66.10 | 67.50 | 67.50 | -1.46% | 44,090 |
| Jul 29, 2026 | 69.00 | 69.10 | 65.00 | 68.50 | 68.50 | 1.03% | 136,702 |
| Jul 28, 2026 | 69.40 | 69.40 | 67.50 | 67.80 | 67.80 | -3.69% | 76,339 |
| Jul 27, 2026 | 71.40 | 71.40 | 69.60 | 70.40 | 70.40 | -1.54% | 76,290 |
| Jul 24, 2026 | 74.70 | 75.00 | 71.50 | 71.50 | 71.50 | -5.30% | 195,130 |
| Jul 23, 2026 | 76.30 | 76.80 | 75.20 | 75.50 | 75.50 | -1.05% | 92,192 |
| Jul 22, 2026 | 76.80 | 77.60 | 74.90 | 76.30 | 76.30 | -0.39% | 150,156 |
| Jul 21, 2026 | 72.80 | 76.90 | 72.60 | 76.60 | 76.60 | 5.60% | 193,269 |
| Jul 20, 2026 | 77.50 | 82.20 | 75.50 | 75.50 | 72.54 | -2.83% | 243,944 |
| Jul 17, 2026 | 77.00 | 79.20 | 76.50 | 77.70 | 74.65 | -2.39% | 175,054 |