Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	68.500	68.900	67.900	68.800	64.604	277,014
2023-02-08	68.700	69.000	68.300	68.800	64.604	366,290
2023-02-07	68.000	68.700	67.900	68.700	64.510	382,209
2023-02-06	68.000	68.500	67.700	67.700	63.571	285,015
2023-02-03	68.100	68.300	67.700	68.300	64.134	293,872
2023-02-02	67.700	68.200	67.700	68.200	64.040	380,007
2023-02-01	68.000	68.500	67.700	67.700	63.571	317,000
2023-01-31	67.800	68.000	67.500	68.000	63.853	328,237
2023-01-30	67.900	68.200	67.500	68.000	63.853	739,442
2023-01-17	67.400	67.500	67.200	67.400	63.289	184,400
2023-01-16	67.200	67.500	67.000	67.400	63.289	199,220
2023-01-13	67.300	67.400	66.700	67.200	63.101	178,000
2023-01-12	67.400	67.400	66.900	67.300	63.195	179,100
2023-01-11	67.200	67.300	66.800	67.300	63.195	190,000
2023-01-10	67.300	67.300	66.900	67.000	62.914	163,000
2023-01-09	67.300	67.500	67.000	67.100	63.008	395,400
2023-01-06	66.700	66.700	66.300	66.700	62.632	131,150
2023-01-05	66.400	66.800	66.300	66.700	62.632	212,100
2023-01-04	66.000	66.400	65.900	66.200	62.162	75,035
2023-01-03	66.000	66.000	65.400	66.000	61.975	152,270
2022-12-30	65.800	66.200	65.800	66.000	61.975	81,100
2022-12-29	66.300	66.300	65.700	65.700	61.693	346,000
2022-12-28	66.300	66.800	66.100	66.300	62.256	157,360
2022-12-27	66.800	66.800	66.400	66.800	62.726	153,040
2022-12-26	67.000	67.000	66.200	66.800	62.726	108,100
2022-12-23	65.600	66.900	65.400	66.800	62.726	560,100
2022-12-22	66.000	66.500	65.900	66.500	62.444	134,379
2022-12-21	65.800	66.400	65.600	65.800	61.787	429,010
2022-12-20	67.200	67.200	65.800	65.800	61.787	410,002
2022-12-19	65.400	67.400	65.400	67.200	63.101	735,270
2022-12-16	65.800	66.500	65.500	65.700	61.693	656,304
2022-12-15	66.900	66.900	66.400	66.400	62.350	212,400
2022-12-14	67.200	67.200	66.600	66.900	62.820	362,015
2022-12-13	66.500	67.000	66.300	67.000	62.914	288,072
2022-12-12	66.700	66.900	66.200	66.900	62.820	148,003
2022-12-09	66.800	67.000	66.400	66.900	62.820	162,000
2022-12-08	66.400	66.800	66.000	66.800	62.726	180,502
2022-12-07	66.500	66.800	66.200	66.800	62.726	283,502
2022-12-06	67.400	67.400	66.400	67.200	63.101	295,139
2022-12-05	67.500	67.700	67.000	67.600	63.477	281,116
2022-12-02	67.800	68.000	67.400	67.400	63.289	262,322
2022-12-01	67.800	68.200	67.200	67.900	63.759	467,433
2022-11-30	67.000	67.700	66.700	67.700	63.571	638,166
2022-11-29	67.000	67.200	66.300	67.200	63.101	306,100
2022-11-28	65.900	66.800	65.800	66.800	62.726	395,280
2022-11-25	66.500	66.800	66.200	66.400	62.350	234,199
2022-11-24	65.900	66.400	65.800	66.300	62.256	284,029
2022-11-23	65.300	65.700	65.200	65.500	61.505	98,075
2022-11-22	65.800	65.800	65.100	65.200	61.223	214,050
2022-11-21	65.800	65.800	65.300	65.500	61.505	257,005
2022-11-18	66.100	66.100	65.600	65.800	61.787	228,005
2022-11-17	66.000	66.100	65.500	66.000	61.975	359,000
2022-11-16	66.100	66.700	65.900	66.000	61.975	348,790
2022-11-15	66.300	66.500	65.800	66.400	62.350	291,060
2022-11-14	67.200	67.200	66.100	66.700	62.632	431,260
2022-11-11	67.300	67.300	66.500	66.700	62.632	526,142
2022-11-10	66.200	66.700	66.100	66.500	62.444	238,063
2022-11-09	65.300	67.000	65.200	66.900	62.820	1,184,152
2022-11-08	65.000	65.500	64.800	65.100	61.130	583,199
2022-11-07	65.500	65.500	64.500	65.000	61.036	448,000

← NewerPage 16 of 21 · 1,222 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.