Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	71.800	72.100	71.100	71.400	71.400	473,034
2023-08-07	71.000	72.000	70.900	71.900	71.900	286,035
2023-08-04	71.000	71.300	70.800	71.000	71.000	363,166
2023-08-02	71.200	71.700	71.000	71.000	71.000	567,439
2023-08-01	71.500	71.800	71.000	71.500	71.500	391,204
2023-07-31	72.600	72.600	71.100	71.200	71.200	546,146
2023-07-28	73.000	73.100	72.100	72.600	72.600	438,122
2023-07-27	71.800	72.500	71.400	71.700	71.700	476,500
2023-07-26	71.600	72.100	71.000	71.200	71.200	431,132
2023-07-25	70.800	72.800	70.800	71.900	71.900	602,946
2023-07-24	71.700	71.700	70.600	71.000	71.000	693,165
2023-07-21	72.100	72.500	71.700	72.000	72.000	304,200
2023-07-20	73.500	73.800	72.300	72.500	72.500	333,030
2023-07-19	74.400	74.500	73.500	73.500	73.500	509,100
2023-07-18	74.500	74.700	73.300	73.700	73.700	687,100
2023-07-17	73.000	74.700	73.000	74.400	74.400	1,141,739
2023-07-14	71.700	73.300	71.100	73.000	73.000	1,025,579
2023-07-13	71.800	71.800	70.900	70.900	70.900	527,300
2023-07-12	71.500	71.500	70.600	70.900	70.900	459,155
2023-07-11	70.100	71.300	70.100	71.100	71.100	512,463
2023-07-10	71.700	71.700	70.000	70.000	70.000	1,026,630
2023-07-07	71.100	71.500	70.200	71.500	71.500	858,200
2023-07-06	73.000	73.100	71.100	71.500	71.500	3,180,032
2023-07-05	79.000	79.900	78.500	78.700	73.900	3,587,267
2023-07-04	79.000	79.000	78.400	78.800	73.994	1,321,066
2023-07-03	79.000	79.200	78.500	78.700	73.900	1,532,983
2023-06-30	78.000	78.400	77.800	78.400	73.618	1,115,724
2023-06-29	77.800	78.000	77.300	77.800	73.055	502,100
2023-06-28	77.100	77.300	77.000	77.200	72.492	415,121
2023-06-27	77.800	77.800	76.800	77.100	72.398	619,100
2023-06-26	78.000	78.000	77.000	77.300	72.585	610,121
2023-06-21	78.100	78.400	77.700	78.000	73.243	630,086
2023-06-20	78.100	78.500	77.200	77.700	72.961	572,101
2023-06-19	78.800	78.800	77.900	78.100	73.337	918,211
2023-06-16	79.100	79.500	78.000	78.800	73.994	1,386,050
2023-06-15	78.800	79.100	78.000	79.000	74.182	1,622,286
2023-06-14	78.100	78.900	77.700	78.800	73.994	1,536,333
2023-06-13	76.800	78.300	76.800	78.100	73.337	1,941,251
2023-06-12	76.100	76.900	76.100	76.300	71.646	572,211
2023-06-09	77.000	77.300	75.600	76.100	71.459	892,000
2023-06-08	76.800	76.900	76.200	76.500	71.834	496,000
2023-06-07	76.500	77.200	76.400	77.000	72.304	699,344
2023-06-06	77.700	77.700	76.100	76.400	71.740	1,044,050
2023-06-05	79.000	79.000	77.200	77.700	72.961	1,604,576
2023-06-02	77.700	78.700	77.700	78.700	73.900	2,927,290
2023-06-01	77.100	77.500	76.600	77.500	72.773	1,820,004
2023-05-31	75.000	78.700	74.900	77.000	72.304	4,843,907
2023-05-30	74.400	74.900	74.100	74.800	70.238	1,377,279
2023-05-29	73.400	74.600	73.400	73.800	69.299	798,377
2023-05-26	73.000	73.300	72.900	73.300	68.829	645,054
2023-05-25	72.400	73.200	72.400	73.200	68.736	383,033
2023-05-24	73.000	73.100	72.400	73.100	68.642	249,000
2023-05-23	73.100	73.100	72.400	73.000	68.548	237,000
2023-05-22	73.200	73.400	72.900	73.100	68.642	405,176
2023-05-19	72.600	73.000	72.600	73.000	68.548	653,110
2023-05-18	72.500	73.000	71.800	72.600	68.172	634,381
2023-05-17	71.500	72.400	71.400	72.400	67.984	718,554
2023-05-16	71.400	71.900	71.200	71.500	67.139	475,000
2023-05-15	71.000	71.400	70.600	71.400	67.045	177,069
2023-05-12	70.900	71.400	70.600	71.300	66.951	202,150

← NewerPage 14 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.