Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	70.900	71.400	70.600	71.300	66.951	202,150
2023-05-11	71.500	71.500	70.800	71.000	66.670	154,096
2023-05-10	71.300	71.500	70.700	71.500	67.139	391,446
2023-05-09	71.300	71.300	70.500	71.300	66.951	232,000
2023-05-08	71.100	71.700	69.800	70.900	66.576	510,000
2023-05-05	71.100	71.500	71.000	71.200	66.857	218,041
2023-05-04	71.500	71.500	71.000	71.400	67.045	160,028
2023-05-03	71.700	71.700	71.000	71.500	67.139	143,358
2023-05-02	71.300	71.500	71.000	71.500	67.139	167,025
2023-04-28	71.300	71.500	71.000	71.000	66.670	353,062
2023-04-27	70.900	71.200	70.400	71.200	66.857	182,000
2023-04-26	70.100	70.800	70.000	70.700	66.388	430,088
2023-04-25	70.700	70.700	70.000	70.100	65.825	432,098
2023-04-24	70.600	71.500	70.500	70.500	66.200	332,014
2023-04-21	70.500	71.300	70.300	70.800	66.482	476,314
2023-04-20	71.000	71.200	70.500	70.600	66.294	442,157
2023-04-19	72.300	72.400	71.000	71.000	66.670	781,400
2023-04-18	72.500	72.500	72.000	72.300	67.890	290,236
2023-04-17	73.000	73.000	72.400	72.400	67.984	292,087
2023-04-14	73.100	73.300	72.800	73.000	68.548	291,000
2023-04-13	73.100	73.300	72.700	73.000	68.548	322,294
2023-04-12	73.400	73.700	73.100	73.100	68.642	226,000
2023-04-11	73.700	73.800	73.100	73.400	68.923	290,052
2023-04-10	73.800	73.800	73.000	73.100	68.642	225,378
2023-04-07	73.500	73.900	73.200	73.500	69.017	264,109
2023-04-06	73.000	73.500	72.700	73.500	69.017	449,057
2023-03-31	73.500	73.700	73.100	73.100	68.642	474,248
2023-03-30	72.700	73.200	72.500	73.000	68.548	444,269
2023-03-29	72.600	72.800	72.400	72.500	68.078	181,015
2023-03-28	73.000	73.000	72.100	72.600	68.172	416,553
2023-03-27	73.500	73.600	72.700	72.800	68.360	365,138
2023-03-24	72.900	73.800	72.600	73.500	69.017	908,507
2023-03-23	72.000	72.800	71.900	72.600	68.172	736,501
2023-03-22	71.900	72.100	71.700	71.900	67.515	626,231
2023-03-21	71.400	71.900	71.200	71.900	67.515	427,375
2023-03-20	71.700	71.800	71.300	71.600	67.233	277,077
2023-03-17	70.700	71.600	70.200	71.600	67.233	1,091,208
2023-03-16	71.500	71.500	70.200	70.200	65.918	777,101
2023-03-15	71.000	71.500	70.900	71.500	67.139	724,426
2023-03-14	70.600	71.300	70.400	71.200	66.857	666,070
2023-03-13	70.500	71.100	70.200	71.100	66.764	665,793
2023-03-10	70.400	71.000	70.100	71.000	66.670	941,004
2023-03-09	71.200	71.400	70.700	71.100	66.764	503,020
2023-03-08	70.700	71.300	70.700	71.200	66.857	626,600
2023-03-07	71.000	71.000	70.500	71.000	66.670	649,409
2023-03-06	71.100	71.100	70.200	70.900	66.576	891,056
2023-03-03	70.700	71.000	69.900	71.000	66.670	1,293,342
2023-03-02	70.700	71.200	70.500	71.100	66.764	560,271
2023-03-01	69.900	71.000	69.800	70.700	66.388	771,275
2023-02-24	69.600	70.900	69.200	70.300	66.012	747,602
2023-02-23	69.500	69.600	69.200	69.500	65.261	235,247
2023-02-22	69.400	69.500	68.500	69.500	65.261	205,070
2023-02-21	69.300	69.600	68.900	69.500	65.261	279,290
2023-02-20	68.600	69.300	68.500	69.300	65.073	277,137
2023-02-17	68.600	68.700	68.400	68.700	64.510	170,082
2023-02-16	68.800	68.800	68.400	68.500	64.322	180,150
2023-02-15	68.500	68.800	68.300	68.600	64.416	187,303
2023-02-14	68.300	68.700	68.300	68.500	64.322	163,006
2023-02-13	68.000	68.500	67.800	68.500	64.322	302,061
2023-02-10	68.500	68.500	68.000	68.500	64.322	174,460

← NewerPage 15 of 21 · 1,217 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.