Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	75.200	75.300	74.800	75.200	75.200	289,722
2023-11-02	75.400	75.400	74.800	75.000	75.000	347,879
2023-11-01	73.400	74.800	73.400	74.800	74.800	345,055
2023-10-31	73.600	74.300	73.200	73.400	73.400	367,299
2023-10-30	73.400	74.400	73.200	74.300	74.300	267,205
2023-10-27	73.600	73.600	73.100	73.400	73.400	172,124
2023-10-26	74.100	74.100	73.500	73.500	73.500	257,055
2023-10-25	75.000	75.100	74.500	74.800	74.800	144,210
2023-10-24	74.500	75.000	74.000	75.000	75.000	279,320
2023-10-23	75.100	75.100	74.400	74.500	74.500	182,044
2023-10-20	74.200	75.200	73.600	75.200	75.200	661,160
2023-10-19	75.200	75.400	74.500	75.300	75.300	414,116
2023-10-18	75.700	75.800	73.800	75.400	75.400	1,314,359
2023-10-17	74.900	75.900	74.600	75.200	75.200	667,366
2023-10-16	75.100	75.100	74.500	75.000	75.000	319,195
2023-10-13	74.200	75.300	74.200	75.100	75.100	526,806
2023-10-12	74.500	74.800	73.800	74.800	74.800	392,377
2023-10-11	74.800	74.800	74.100	74.500	74.500	633,204
2023-10-06	73.300	74.300	73.000	74.000	74.000	265,130
2023-10-05	73.200	73.300	72.600	73.200	73.200	189,077
2023-10-04	73.000	73.200	72.200	73.200	73.200	410,204
2023-10-03	72.800	73.800	72.800	73.400	73.400	299,055
2023-10-02	72.800	73.500	72.600	73.500	73.500	254,037
2023-09-28	72.500	72.600	72.200	72.600	72.600	213,000
2023-09-27	72.400	72.800	72.300	72.800	72.800	201,032
2023-09-26	73.000	73.500	72.600	73.000	73.000	284,030
2023-09-25	72.700	73.900	72.700	73.700	73.700	218,170
2023-09-22	72.900	73.200	72.500	72.600	72.600	313,682
2023-09-21	73.600	73.900	72.800	73.400	73.400	445,151
2023-09-20	75.000	75.000	73.800	74.200	74.200	414,183
2023-09-19	74.900	75.200	74.700	75.000	75.000	306,369
2023-09-18	75.000	75.000	74.400	74.900	74.900	374,071
2023-09-15	74.900	75.000	74.300	75.000	75.000	690,901
2023-09-14	74.100	74.700	74.000	74.700	74.700	636,481
2023-09-13	73.500	74.100	73.500	73.800	73.800	385,479
2023-09-12	72.800	73.400	72.500	73.400	73.400	468,315
2023-09-11	73.000	73.000	72.100	72.800	72.800	286,368
2023-09-08	72.500	72.800	72.100	72.700	72.700	294,263
2023-09-07	72.300	73.000	72.100	72.800	72.800	309,000
2023-09-06	72.400	72.700	72.100	72.700	72.700	285,018
2023-09-05	72.800	72.900	72.300	72.600	72.600	197,967
2023-09-04	72.200	73.000	71.800	72.800	72.800	251,525
2023-09-01	72.700	72.700	72.000	72.200	72.200	261,519
2023-08-31	71.500	72.400	71.000	72.400	72.400	467,322
2023-08-30	70.700	71.500	70.700	71.500	71.500	347,091
2023-08-29	71.000	71.000	70.500	70.700	70.700	132,981
2023-08-28	71.000	71.000	70.400	71.000	71.000	189,552
2023-08-25	71.100	71.100	70.700	70.900	70.900	130,102
2023-08-24	71.100	71.500	70.800	71.500	71.500	237,031
2023-08-23	70.800	71.100	70.500	71.100	71.100	177,099
2023-08-22	71.100	71.100	70.300	70.500	70.500	156,154
2023-08-21	70.400	70.800	70.000	70.800	70.800	203,405
2023-08-18	70.400	71.100	70.200	70.500	70.500	262,600
2023-08-17	70.100	70.600	69.600	70.600	70.600	469,028
2023-08-16	70.100	70.400	70.000	70.300	70.300	263,000
2023-08-15	70.100	70.900	70.100	70.100	70.100	321,450
2023-08-14	71.200	71.200	70.000	70.100	70.100	434,010
2023-08-11	71.800	71.800	71.000	71.200	71.200	383,326
2023-08-10	72.000	72.000	71.000	71.800	71.800	328,004
2023-08-09	71.500	71.900	71.300	71.400	71.400	153,000

← NewerPage 13 of 21 · 1,216 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.