Trans-Sun Materials Technology Company Limited (TPEX:6967)
Taiwan · Delayed Price · Currency is TWD 78.70
+7.00 (9.76%)
Jul 15, 2026, 10:17 AM CST
TPEX:6967 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 75.80 | 75.80 | 69.90 | 71.70 | 71.70 | -5.41% | 174,022 |
| Jul 13, 2026 | 73.50 | 75.80 | 72.20 | 75.80 | 75.80 | 9.22% | 267,702 |
| Jul 9, 2026 | 69.70 | 70.90 | 69.30 | 69.40 | 69.40 | -0.29% | 36,391 |
| Jul 8, 2026 | 70.20 | 72.00 | 69.60 | 69.60 | 69.60 | -1.14% | 53,713 |
| Jul 7, 2026 | 73.00 | 73.00 | 70.20 | 70.40 | 70.40 | -3.96% | 97,263 |
| Jul 6, 2026 | 74.20 | 75.90 | 73.20 | 73.30 | 73.30 | -0.95% | 97,766 |
| Jul 3, 2026 | 72.50 | 75.00 | 72.00 | 74.00 | 74.00 | 2.49% | 103,551 |
| Jul 2, 2026 | 70.70 | 72.20 | 70.70 | 72.20 | 72.20 | 1.40% | 36,520 |
| Jul 1, 2026 | 73.00 | 73.00 | 70.90 | 71.20 | 71.20 | -2.06% | 50,862 |
| Jun 30, 2026 | 71.30 | 72.70 | 71.20 | 72.70 | 72.70 | 2.11% | 17,042 |
| Jun 29, 2026 | 70.70 | 71.60 | 70.70 | 71.20 | 71.20 | 0.99% | 24,339 |
| Jun 26, 2026 | 69.60 | 72.40 | 69.50 | 70.50 | 70.50 | -0.28% | 82,623 |
| Jun 25, 2026 | 70.10 | 71.50 | 70.10 | 70.70 | 70.70 | 0.28% | 39,369 |
| Jun 24, 2026 | 69.70 | 71.00 | 69.70 | 70.50 | 70.50 | -0.42% | 46,839 |
| Jun 23, 2026 | 72.00 | 72.30 | 70.70 | 70.80 | 70.80 | -4.32% | 88,912 |
| Jun 22, 2026 | 73.00 | 74.00 | 72.50 | 74.00 | 74.00 | 3.79% | 81,872 |
| Jun 18, 2026 | 71.00 | 71.90 | 71.00 | 71.30 | 71.30 | 0.28% | 20,172 |
| Jun 17, 2026 | 70.90 | 71.10 | 70.70 | 71.10 | 71.10 | 0.28% | 20,344 |
| Jun 16, 2026 | 71.70 | 72.60 | 70.80 | 70.90 | 70.90 | -0.84% | 69,638 |
| Jun 15, 2026 | 70.70 | 72.00 | 70.70 | 71.50 | 71.50 | 1.71% | 52,724 |
| Jun 12, 2026 | 70.40 | 72.40 | 70.10 | 70.30 | 70.30 | 0.29% | 27,058 |
| Jun 11, 2026 | 68.30 | 71.50 | 68.30 | 70.10 | 70.10 | -1.13% | 72,461 |
| Jun 10, 2026 | 70.10 | 73.20 | 70.00 | 70.90 | 70.90 | 2.01% | 113,154 |
| Jun 9, 2026 | 69.60 | 69.90 | 68.50 | 69.50 | 69.50 | 2.06% | 20,309 |
| Jun 8, 2026 | 65.50 | 68.10 | 65.50 | 68.10 | 68.10 | -4.76% | 44,276 |
| Jun 5, 2026 | 71.30 | 71.50 | 69.70 | 71.50 | 71.50 | 0.28% | 76,717 |
| Jun 4, 2026 | 70.60 | 72.50 | 70.50 | 71.30 | 71.30 | 2.30% | 108,500 |
| Jun 3, 2026 | 69.50 | 71.00 | 69.50 | 69.70 | 69.70 | -0.43% | 126,398 |
| 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 |