Transcend Information Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	99.000	103.50	99.000	99.700	99.700	4,771,185
2024-05-06	95.000	97.900	95.000	97.000	97.000	2,744,549
2024-05-03	94.900	94.900	93.500	94.500	94.500	848,123
2024-05-02	93.000	95.000	92.700	94.300	94.300	1,019,169
2024-04-30	94.000	94.500	93.000	93.700	93.700	816,403
2024-04-29	92.000	94.200	91.800	94.000	94.000	1,562,343
2024-04-26	90.100	91.900	90.100	91.400	91.400	1,007,158
2024-04-25	90.700	91.400	90.100	90.100	90.100	803,537
2024-04-24	89.300	90.700	89.300	90.400	90.400	594,672
2024-04-23	89.100	89.500	88.600	89.200	89.200	554,105
2024-04-22	88.800	89.800	87.500	89.100	89.100	1,305,139
2024-04-19	89.500	89.600	86.300	87.400	87.400	1,470,355
2024-04-18	90.100	90.500	88.900	90.500	90.500	961,053
2024-04-17	90.000	91.000	89.800	90.400	90.400	621,183
2024-04-16	92.000	92.500	89.400	90.000	90.000	2,076,649
2024-04-15	94.300	94.300	92.800	92.800	92.800	1,114,074
2024-04-12	93.200	95.300	93.000	94.500	94.500	1,343,571
2024-04-11	94.000	94.000	92.500	93.400	93.400	1,123,004
2024-04-10	92.200	95.400	92.200	94.000	94.000	2,176,189
2024-04-09	93.000	93.500	92.000	93.500	93.500	1,692,603
2024-04-08	89.400	93.500	89.400	92.600	92.600	2,860,950
2024-04-03	89.700	89.700	88.800	89.200	89.200	619,393
2024-04-02	88.800	89.700	88.800	89.600	89.600	743,320
2024-04-01	89.600	89.600	88.500	88.800	88.800	705,154
2024-03-29	88.900	89.300	88.900	89.200	89.200	406,000
2024-03-28	89.500	89.500	88.600	88.900	88.900	990,363
2024-03-27	88.300	89.500	88.300	89.500	89.500	716,485
2024-03-26	89.500	90.000	87.800	88.300	88.300	1,197,695
2024-03-25	89.200	90.400	88.600	88.700	88.700	941,153
2024-03-22	90.200	90.600	88.200	88.700	88.700	1,309,339
2024-03-21	90.000	90.300	88.800	90.100	90.100	2,216,843
2024-03-20	87.000	89.500	87.000	88.600	88.600	2,073,056
2024-03-19	85.600	87.400	85.500	86.800	86.800	1,389,630
2024-03-18	85.900	86.000	84.800	85.600	85.600	1,084,257
2024-03-15	85.000	87.000	85.000	85.900	85.900	2,194,151
2024-03-14	86.400	86.400	84.800	84.800	84.800	816,441
2024-03-13	86.100	86.900	85.900	86.300	86.300	1,054,600
2024-03-12	84.600	87.300	84.500	86.200	86.200	2,605,070
2024-03-11	82.700	83.800	82.500	83.800	83.800	692,439
2024-03-08	83.800	84.100	82.000	82.000	82.000	1,326,162
2024-03-07	84.000	84.500	83.700	84.200	84.200	827,632
2024-03-06	84.200	84.400	83.600	83.900	83.900	595,557
2024-03-05	82.800	84.200	82.800	84.200	84.200	961,917
2024-03-04	83.900	84.500	83.300	83.500	83.500	1,180,784
2024-03-01	81.400	83.200	81.400	82.900	82.900	1,538,319
2024-02-29	80.300	80.600	80.000	80.000	80.000	451,021
2024-02-27	81.200	81.900	80.300	80.300	80.300	382,024
2024-02-26	81.200	81.300	80.300	80.900	80.900	279,117
2024-02-23	80.600	82.100	80.600	81.000	81.000	538,125
2024-02-22	80.300	80.400	79.900	80.300	80.300	261,390
2024-02-21	80.100	80.500	79.900	80.000	80.000	231,052
2024-02-20	80.900	81.400	79.900	79.900	79.900	345,060
2024-02-19	79.500	80.500	79.300	80.500	80.500	466,120
2024-02-16	79.000	79.700	78.500	79.300	79.300	522,403
2024-02-15	77.700	79.100	77.400	79.000	79.000	889,633
2024-02-05	77.800	78.600	77.400	77.900	77.900	378,047
2024-02-02	79.000	79.500	78.500	78.700	78.700	212,394
2024-02-01	79.800	79.800	78.800	79.000	79.000	223,399
2024-01-31	79.600	79.600	78.600	78.800	78.800	373,035
2024-01-30	79.700	79.800	79.100	79.600	79.600	467,065

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.