Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	79.500	80.000	78.800	79.700	79.700	393,000
2024-01-26	78.800	79.300	78.700	79.300	79.300	217,300
2024-01-25	78.900	79.200	78.300	79.000	79.000	453,122
2024-01-24	78.200	78.900	78.200	78.900	78.900	297,203
2024-01-23	78.000	78.200	77.500	78.200	78.200	239,354
2024-01-22	78.300	78.900	77.600	77.600	77.600	335,000
2024-01-19	76.800	77.900	76.800	77.800	77.800	273,103
2024-01-18	77.000	77.700	76.800	76.900	76.900	424,026
2024-01-17	77.200	77.800	77.000	77.000	77.000	734,513
2024-01-16	78.100	78.300	77.600	77.900	77.900	569,004
2024-01-15	78.700	79.400	78.700	79.200	79.200	212,000
2024-01-12	78.600	79.400	78.400	78.700	78.700	339,000
2024-01-11	78.700	79.500	78.000	79.200	79.200	537,001
2024-01-10	79.600	79.600	78.600	79.000	79.000	326,100
2024-01-09	78.300	78.300	78.000	78.000	78.000	261,000
2024-01-08	78.500	78.900	78.100	78.200	78.200	328,241
2024-01-05	78.500	79.300	78.500	78.500	78.500	287,478
2024-01-04	78.700	79.000	78.500	78.700	78.700	319,186
2024-01-03	79.500	79.500	78.500	78.800	78.800	610,006
2024-01-02	80.500	80.500	79.500	79.600	79.600	340,028
2023-12-29	81.000	81.000	80.000	80.600	80.600	349,000
2023-12-28	81.300	81.300	80.500	80.500	80.500	379,022
2023-12-27	81.000	81.600	80.700	81.300	81.300	345,152
2023-12-26	80.100	81.000	80.100	81.000	81.000	367,815
2023-12-25	80.200	80.700	79.900	80.100	80.100	245,020
2023-12-22	80.000	81.200	79.400	79.900	79.900	990,448
2023-12-21	78.700	79.600	78.700	79.000	79.000	718,300
2023-12-20	79.900	80.300	79.400	79.900	79.900	626,020
2023-12-19	80.400	80.500	78.400	79.600	79.600	1,194,475
2023-12-18	82.500	82.500	80.300	80.400	80.400	894,605
2023-12-15	83.000	83.400	81.500	81.500	81.500	1,476,513
2023-12-14	83.000	83.500	82.300	83.000	83.000	943,150
2023-12-13	82.400	83.500	81.400	82.000	82.000	656,194
2023-12-12	83.400	83.700	82.100	82.100	82.100	874,625
2023-12-11	83.800	84.000	82.500	83.400	83.400	801,706
2023-12-08	84.100	84.500	83.600	84.100	84.100	754,777
2023-12-07	83.800	84.600	83.000	83.200	83.200	843,094
2023-12-06	82.600	83.300	82.600	83.300	83.300	387,151
2023-12-05	83.200	83.200	81.100	82.600	82.600	701,510
2023-12-04	82.600	83.900	82.600	83.200	83.200	434,200
2023-12-01	83.200	83.300	82.200	82.300	82.300	385,456
2023-11-30	83.000	83.400	82.500	83.300	83.300	663,996
2023-11-29	82.400	83.000	82.400	83.000	83.000	619,141
2023-11-28	81.200	82.500	80.900	82.500	82.500	904,449
2023-11-27	82.000	82.400	80.400	80.700	80.700	663,352
2023-11-24	82.800	82.900	81.800	81.800	81.800	581,247
2023-11-23	82.100	83.500	81.700	82.800	82.800	1,123,046
2023-11-22	82.300	82.300	81.400	82.100	82.100	616,930
2023-11-21	81.400	82.500	81.100	82.000	82.000	1,908,331
2023-11-20	81.800	83.400	80.500	80.500	80.500	3,262,320
2023-11-17	81.400	81.800	80.600	81.100	81.100	845,173
2023-11-16	82.200	82.400	81.200	81.400	81.400	679,060
2023-11-15	82.000	82.200	81.300	81.900	81.900	1,445,778
2023-11-14	81.000	81.300	80.500	81.200	81.200	905,987
2023-11-13	81.000	81.000	79.500	80.600	80.600	1,134,804
2023-11-10	79.900	81.300	79.500	80.600	80.600	1,179,589
2023-11-09	79.200	81.500	79.200	80.800	80.800	2,637,001
2023-11-08	80.000	80.500	78.700	79.300	79.300	1,864,999
2023-11-07	76.200	79.500	76.200	79.400	79.400	3,978,061
2023-11-06	75.100	76.000	75.100	76.000	76.000	859,126

← NewerPage 12 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.