Trans-Sun Materials Technology Company Limited (TPEX:6967)
Taiwan · Delayed Price · Currency is TWD 72.00
+2.00 (2.86%)
Apr 20, 2026, 1:17 PM CST
TPEX:6967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 66.50 | 68.80 | 65.70 | 68.10 | 64.43 | 2.41% | 59,858 |
| Feb 11, 2026 | 67.10 | 67.20 | 66.00 | 66.50 | 62.92 | -0.89% | 98,561 |
| Feb 10, 2026 | 67.50 | 68.00 | 66.50 | 67.10 | 63.49 | -1.90% | 71,911 |
| Feb 9, 2026 | 67.60 | 68.60 | 67.00 | 68.40 | 64.72 | 2.09% | 22,078 |
| Feb 6, 2026 | 68.90 | 68.90 | 66.20 | 67.00 | 63.39 | -4.01% | 76,403 |
| Feb 5, 2026 | 69.90 | 70.00 | 69.60 | 69.80 | 66.04 | -2.38% | 22,027 |
| Feb 4, 2026 | 69.90 | 71.80 | 69.80 | 71.50 | 67.65 | 3.03% | 42,062 |
| Feb 3, 2026 | 70.00 | 70.00 | 68.70 | 69.40 | 65.66 | 0.29% | 34,002 |
| Feb 2, 2026 | 71.30 | 71.30 | 69.00 | 69.20 | 65.47 | -3.08% | 71,411 |
| Jan 30, 2026 | 71.90 | 72.20 | 71.10 | 71.40 | 67.55 | -0.83% | 34,220 |
| Jan 29, 2026 | 74.30 | 75.40 | 72.00 | 72.00 | 68.12 | -3.10% | 139,821 |
| Jan 28, 2026 | 74.90 | 76.10 | 74.00 | 74.30 | 70.30 | 0.13% | 103,724 |
| Jan 27, 2026 | 76.00 | 76.00 | 74.00 | 74.20 | 70.20 | -1.07% | 109,505 |
| Jan 26, 2026 | 75.00 | 76.10 | 73.90 | 75.00 | 70.96 | 1.76% | 188,539 |