Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	70.500	70.900	70.500	70.900	61.522	269,042
2022-05-16	70.100	70.800	70.100	70.200	60.914	314,230
2022-05-13	70.500	70.600	69.800	70.000	60.741	592,200
2022-05-12	70.600	70.800	69.800	70.200	60.914	664,393
2022-05-11	71.000	71.900	70.700	70.700	61.348	507,035
2022-05-10	70.700	71.300	70.000	71.300	61.869	666,039
2022-05-09	72.100	72.100	71.100	71.300	61.869	468,273
2022-05-06	71.900	72.700	71.500	72.300	62.737	637,215
2022-05-05	72.000	72.400	71.800	72.400	62.823	400,311
2022-05-04	71.400	71.900	71.400	71.500	62.042	165,028
2022-05-03	71.100	71.500	71.100	71.400	61.956	197,178
2022-04-29	71.400	71.600	71.000	71.100	61.695	399,041
2022-04-28	71.000	71.600	70.800	70.900	61.522	577,125
2022-04-27	71.400	71.500	71.000	71.000	61.609	758,219
2022-04-26	71.700	72.200	71.600	71.700	62.216	354,060
2022-04-25	72.000	72.000	71.500	71.700	62.216	992,124
2022-04-22	72.800	73.100	72.700	72.700	63.084	267,050
2022-04-21	72.500	73.400	72.500	73.100	63.431	352,368
2022-04-20	72.700	73.700	72.100	72.100	62.563	632,200
2022-04-19	72.600	73.200	72.600	72.800	63.171	442,200
2022-04-18	72.200	72.700	71.700	72.600	62.997	378,010
2022-04-15	73.200	73.200	72.100	72.200	62.650	536,288
2022-04-14	72.900	73.500	72.800	73.000	63.344	345,000
2022-04-13	72.800	73.400	72.300	73.300	63.604	374,040
2022-04-12	72.500	72.600	71.800	72.000	62.476	555,050
2022-04-11	73.500	74.000	72.500	72.500	62.910	931,811
2022-04-08	73.200	73.900	73.200	73.500	63.778	400,000
2022-04-07	73.800	74.100	73.000	73.000	63.344	870,599
2022-04-06	74.200	74.600	73.600	74.100	64.299	486,582
2022-04-01	74.000	74.500	73.500	74.200	64.385	457,060
2022-03-31	74.600	75.000	74.300	74.400	64.559	409,041
2022-03-30	74.400	75.000	74.300	74.600	64.732	586,300
2022-03-29	74.200	74.400	74.000	74.000	64.212	289,300
2022-03-28	74.200	74.200	73.100	74.000	64.212	677,545
2022-03-25	74.500	74.600	74.100	74.200	64.385	582,102
2022-03-24	74.600	74.800	74.400	74.500	64.646	445,496
2022-03-23	74.700	75.000	74.500	74.800	64.906	611,763
2022-03-22	74.800	74.800	74.400	74.600	64.732	447,548
2022-03-21	74.600	75.200	74.200	74.700	64.819	679,056
2022-03-18	75.200	75.800	74.400	74.400	64.559	1,869,382
2022-03-17	75.200	75.500	74.900	75.200	65.253	1,265,812
2022-03-16	74.600	75.400	73.800	74.500	64.646	1,040,602
2022-03-15	74.800	75.000	73.900	74.400	64.559	928,492
2022-03-14	74.500	75.000	74.200	74.800	64.906	1,178,276
2022-03-11	74.500	74.600	74.000	74.200	64.385	735,986
2022-03-10	74.000	74.500	73.700	74.400	64.559	1,388,338
2022-03-09	72.400	73.600	72.300	73.400	63.691	1,081,440
2022-03-08	72.700	73.100	71.800	72.000	62.476	1,676,399
2022-03-07	74.700	74.800	73.000	73.100	63.431	2,766,170
2022-03-04	73.300	75.000	73.300	74.600	64.732	4,601,318
2022-03-03	72.000	72.800	71.700	72.200	62.650	760,331
2022-03-02	71.400	72.000	71.400	71.700	62.216	442,119
2022-03-01	70.900	72.000	70.900	71.900	62.390	831,600
2022-02-25	70.200	70.700	69.700	70.600	61.262	813,100
2022-02-24	71.100	71.200	69.700	69.900	60.654	1,486,444
2022-02-23	71.300	71.800	71.200	71.600	62.129	347,104
2022-02-22	72.400	72.400	71.000	71.300	61.869	580,101
2022-02-21	71.800	72.500	71.700	72.300	62.737	806,303
2022-02-18	70.800	71.900	70.800	71.700	62.216	570,362
2022-02-17	71.700	72.200	71.400	71.400	61.956	762,404

← NewerPage 19 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.