Transcend Information Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 99.100 | 101.50 | 98.200 | 99.100 | 99.100 | 1,052,291 |
| 2024-08-01 | 101.00 | 102.50 | 100.00 | 101.50 | 101.50 | 905,048 |
| 2024-07-31 | 98.100 | 100.50 | 96.900 | 99.100 | 99.100 | 1,341,190 |
| 2024-07-30 | 96.000 | 98.800 | 95.000 | 98.600 | 98.600 | 839,151 |
| 2024-07-29 | 96.700 | 98.000 | 95.700 | 96.100 | 96.100 | 804,719 |
| 2024-07-26 | 96.500 | 96.900 | 94.500 | 95.800 | 95.800 | 1,793,620 |
| 2024-07-23 | 96.900 | 99.200 | 96.600 | 98.600 | 98.600 | 1,471,024 |
| 2024-07-22 | 98.400 | 98.400 | 96.000 | 96.700 | 96.700 | 949,383 |
| 2024-07-19 | 100.50 | 100.50 | 97.300 | 98.400 | 98.400 | 2,706,791 |
| 2024-07-18 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 1,699,330 |
| 2024-07-17 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,262,507 |
| 2024-07-16 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 768,500 |
| 2024-07-15 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 931,642 |
| 2024-07-12 | 101.50 | 102.50 | 100.50 | 102.00 | 102.00 | 1,429,098 |
| 2024-07-11 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | 1,588,622 |
| 2024-07-10 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 3,229,611 |
| 2024-07-09 | 109.00 | 109.50 | 103.00 | 103.50 | 103.50 | 2,995,971 |
| 2024-07-08 | 113.00 | 113.50 | 109.50 | 110.50 | 110.50 | 3,663,006 |
| 2024-07-05 | 118.50 | 120.50 | 117.00 | 119.50 | 119.50 | 2,596,097 |
| 2024-07-04 | 118.00 | 121.50 | 117.00 | 117.00 | 117.00 | 2,498,300 |
| 2024-07-03 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 2,438,250 |
| 2024-07-02 | 111.50 | 114.00 | 110.50 | 113.50 | 113.50 | 3,368,279 |
| 2024-07-01 | 116.00 | 117.00 | 112.50 | 112.50 | 112.50 | 2,414,510 |
| 2024-06-28 | 121.50 | 121.50 | 115.00 | 115.00 | 115.00 | 3,944,394 |
| 2024-06-27 | 123.50 | 123.50 | 121.00 | 122.00 | 122.00 | 1,284,185 |
| 2024-06-26 | 127.50 | 128.00 | 123.00 | 124.50 | 124.50 | 1,517,310 |
| 2024-06-25 | 125.50 | 126.00 | 120.50 | 125.50 | 125.50 | 1,712,686 |
| 2024-06-24 | 131.50 | 132.00 | 126.50 | 126.50 | 126.50 | 2,766,587 |
| 2024-06-21 | 132.00 | 138.50 | 130.50 | 132.00 | 132.00 | 4,827,501 |
| 2024-06-20 | 133.00 | 135.50 | 130.50 | 131.00 | 131.00 | 2,745,574 |
| 2024-06-19 | 135.00 | 136.50 | 131.50 | 131.50 | 131.50 | 2,707,722 |
| 2024-06-18 | 129.00 | 134.50 | 128.50 | 133.00 | 133.00 | 3,600,480 |
| 2024-06-17 | 122.00 | 128.00 | 121.50 | 127.00 | 127.00 | 2,388,883 |
| 2024-06-14 | 121.50 | 123.00 | 121.50 | 121.50 | 121.50 | 1,461,292 |
| 2024-06-13 | 119.50 | 124.50 | 118.00 | 122.00 | 122.00 | 3,314,834 |
| 2024-06-12 | 117.00 | 121.00 | 116.00 | 121.00 | 121.00 | 4,726,851 |
| 2024-06-11 | 120.00 | 123.00 | 116.00 | 118.00 | 118.00 | 5,999,769 |
| 2024-06-07 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 6,112,074 |
| 2024-06-06 | 114.00 | 117.00 | 112.50 | 115.00 | 115.00 | 4,391,255 |
| 2024-06-05 | 113.50 | 116.00 | 111.50 | 114.00 | 114.00 | 4,712,671 |
| 2024-06-04 | 112.50 | 115.50 | 110.00 | 113.50 | 113.50 | 5,448,742 |
| 2024-06-03 | 116.00 | 117.00 | 111.00 | 113.00 | 113.00 | 5,582,102 |
| 2024-05-31 | 115.00 | 118.00 | 110.50 | 117.50 | 117.50 | 7,736,276 |
| 2024-05-30 | 115.00 | 118.50 | 112.50 | 114.50 | 114.50 | 6,662,596 |
| 2024-05-29 | 111.50 | 119.50 | 110.00 | 115.00 | 115.00 | 5,308,080 |
| 2024-05-28 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 798,735 |
| 2024-05-27 | 114.00 | 114.00 | 111.50 | 113.50 | 113.50 | 950,507 |
| 2024-05-24 | 109.00 | 112.00 | 108.50 | 112.00 | 112.00 | 1,329,496 |
| 2024-05-23 | 111.50 | 112.00 | 109.00 | 110.00 | 110.00 | 2,605,542 |
| 2024-05-22 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | 1,563,169 |
| 2024-05-21 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,921,451 |
| 2024-05-20 | 108.00 | 113.00 | 107.00 | 111.50 | 111.50 | 3,407,199 |
| 2024-05-17 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2,060,122 |
| 2024-05-16 | 104.00 | 108.00 | 103.50 | 108.00 | 108.00 | 4,956,232 |
| 2024-05-15 | 103.00 | 103.50 | 101.00 | 103.00 | 103.00 | 2,160,554 |
| 2024-05-14 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 1,652,810 |
| 2024-05-13 | 102.50 | 102.50 | 100.00 | 101.50 | 101.50 | 2,049,746 |
| 2024-05-10 | 99.500 | 102.00 | 97.800 | 101.50 | 101.50 | 2,693,431 |
| 2024-05-09 | 100.00 | 100.50 | 97.900 | 98.600 | 98.600 | 1,012,594 |
| 2024-05-08 | 100.00 | 100.00 | 98.500 | 100.00 | 100.00 | 1,207,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 4.8000 TWD |
| 2022-07-04 | 5.2000 TWD |
| 2021-07-05 | 2.5500 TWD |
| 2020-07-02 | 3.6000 TWD |
| 2019-07-03 | 4.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.