Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	65.000	65.600	65.000	65.000	61.036	249,338
2022-08-09	65.000	65.600	65.000	65.600	61.599	283,587
2022-08-08	64.700	65.500	64.500	65.300	61.317	415,250
2022-08-05	63.500	64.900	63.500	64.700	60.754	963,409
2022-08-04	62.700	62.700	61.800	62.200	58.406	321,000
2022-08-03	63.000	63.000	62.600	62.700	58.876	256,100
2022-08-02	63.000	63.000	62.200	62.700	58.876	396,024
2022-08-01	63.800	64.000	63.200	63.700	59.815	292,000
2022-07-29	63.500	64.000	63.000	63.800	59.909	464,402
2022-07-28	62.400	63.000	61.800	62.900	59.064	393,249
2022-07-27	61.400	61.800	61.400	61.800	58.031	118,066
2022-07-26	61.100	61.800	61.100	61.400	57.655	168,030
2022-07-25	61.000	61.600	60.800	61.400	57.655	158,067
2022-07-22	61.200	61.500	60.900	61.000	57.280	239,050
2022-07-21	61.500	61.500	60.900	61.200	57.467	164,401
2022-07-20	61.100	61.900	61.000	61.100	57.373	377,026
2022-07-19	60.800	61.200	60.400	61.100	57.373	290,151
2022-07-18	59.200	61.000	59.200	60.800	57.092	297,030
2022-07-15	59.000	59.800	58.900	59.200	55.589	248,100
2022-07-14	59.000	59.100	58.200	59.100	55.495	292,050
2022-07-13	59.000	59.200	58.400	59.000	55.402	271,377
2022-07-12	58.800	59.000	57.900	57.900	54.369	617,241
2022-07-11	60.500	60.500	59.200	59.200	55.589	362,049
2022-07-08	59.500	60.500	59.500	60.200	56.528	604,649
2022-07-07	58.400	59.100	58.000	59.000	55.402	346,003
2022-07-06	58.900	58.900	57.900	58.100	54.556	758,060
2022-07-05	60.600	60.600	58.100	58.800	55.214	1,386,350
2022-07-04	62.500	62.500	59.500	59.500	55.871	3,038,301
2022-07-01	69.100	69.600	68.500	68.500	59.439	1,605,660
2022-06-30	70.200	70.300	69.100	69.100	59.960	893,020
2022-06-29	70.300	70.400	69.700	70.100	60.828	614,576
2022-06-28	70.800	70.900	70.300	70.300	61.001	302,100
2022-06-27	70.700	71.200	70.700	70.800	61.435	336,358
2022-06-24	71.000	71.000	70.300	70.500	61.175	494,031
2022-06-23	70.300	70.800	70.000	70.400	61.088	388,239
2022-06-22	70.700	71.000	70.000	70.300	61.001	462,306
2022-06-21	70.400	71.000	70.000	70.500	61.175	549,304
2022-06-20	70.500	70.600	69.400	69.500	60.307	1,011,109
2022-06-17	70.500	70.900	69.900	69.900	60.654	885,100
2022-06-16	71.800	71.800	70.700	70.700	61.348	305,000
2022-06-15	70.700	71.500	70.700	71.400	61.956	232,763
2022-06-14	70.800	71.200	70.400	71.100	61.695	295,000
2022-06-13	70.800	71.200	70.500	70.600	61.262	414,100
2022-06-10	71.400	71.700	71.100	71.500	62.042	229,301
2022-06-09	72.100	72.100	71.800	71.800	62.303	140,366
2022-06-08	71.900	72.200	71.900	72.100	62.563	158,027
2022-06-07	71.900	72.000	71.500	71.900	62.390	501,204
2022-06-06	72.600	72.600	71.800	72.100	62.563	227,028
2022-06-02	72.000	72.600	71.800	72.300	62.737	305,056
2022-06-01	72.000	72.600	71.800	72.200	62.650	323,100
2022-05-31	72.000	72.500	71.700	72.100	62.563	404,354
2022-05-30	71.700	72.100	71.400	72.100	62.563	400,310
2022-05-27	70.900	71.600	70.900	71.500	62.042	309,167
2022-05-26	71.100	71.100	70.500	70.900	61.522	215,233
2022-05-25	70.600	70.900	70.200	70.500	61.175	323,138
2022-05-24	71.700	71.700	70.500	70.500	61.175	251,223
2022-05-23	72.000	72.000	71.000	71.500	62.042	260,362
2022-05-20	71.800	71.800	71.000	71.300	61.869	256,000
2022-05-19	71.000	71.300	70.400	70.600	61.262	238,100
2022-05-18	71.100	72.100	70.900	71.400	61.956	397,029

← NewerPage 18 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.