Trans-Sun Materials Technology Company Limited (TPEX:6967)
Taiwan · Delayed Price · Currency is TWD 76.40
-8.00 (-9.48%)
At close: May 8, 2026
TPEX:6967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |