Transcend Information Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 244.00 | 246.50 | 237.00 | 244.50 | 244.50 | 2,921,742 |
| 2026-07-22 | 242.50 | 252.50 | 241.50 | 241.50 | 241.50 | 3,897,592 |
| 2026-07-21 | 225.00 | 240.00 | 224.50 | 235.00 | 235.00 | 2,769,938 |
| 2026-07-20 | 232.00 | 233.00 | 216.00 | 221.00 | 221.00 | 3,560,675 |
| 2026-07-17 | 237.50 | 242.50 | 230.00 | 230.00 | 230.00 | 4,592,601 |
| 2026-07-16 | 249.50 | 254.00 | 242.00 | 247.50 | 247.50 | 3,756,286 |
| 2026-07-15 | 243.00 | 261.50 | 243.00 | 253.00 | 253.00 | 4,083,301 |
| 2026-07-14 | 252.00 | 254.00 | 230.50 | 239.00 | 239.00 | 5,311,315 |
| 2026-07-13 | 258.00 | 258.50 | 250.50 | 252.50 | 252.50 | 3,271,651 |
| 2026-07-10 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0 |
| 2026-07-09 | 252.50 | 264.00 | 251.00 | 253.50 | 253.50 | 3,646,971 |
| 2026-07-08 | 254.00 | 257.00 | 247.00 | 250.00 | 250.00 | 3,838,880 |
| 2026-07-07 | 270.00 | 270.50 | 255.50 | 256.00 | 256.00 | 4,509,598 |
| 2026-07-06 | 267.00 | 276.50 | 267.00 | 270.50 | 270.50 | 3,980,067 |
| 2026-07-03 | 254.00 | 264.00 | 252.00 | 263.00 | 263.00 | 2,890,509 |
| 2026-07-02 | 241.50 | 258.00 | 241.50 | 258.00 | 258.00 | 4,368,663 |
| 2026-07-01 | 269.00 | 269.00 | 250.00 | 250.50 | 250.50 | 9,460,958 |
| 2026-06-30 | 276.00 | 276.50 | 262.50 | 266.50 | 266.50 | 8,653,029 |
| 2026-06-29 | 282.50 | 285.50 | 271.50 | 275.00 | 275.00 | 4,504,633 |
| 2026-06-26 | 290.00 | 298.50 | 278.50 | 278.50 | 278.50 | 5,358,732 |
| 2026-06-25 | 290.00 | 300.00 | 287.50 | 288.00 | 288.00 | 6,456,095 |
| 2026-06-24 | 294.50 | 301.50 | 291.00 | 294.00 | 282.22 | 5,470,815 |
| 2026-06-23 | 310.50 | 311.50 | 300.00 | 300.50 | 288.46 | 5,944,472 |
| 2026-06-22 | 317.00 | 320.50 | 309.50 | 309.50 | 297.10 | 6,433,801 |
| 2026-06-18 | 312.00 | 315.00 | 308.00 | 311.50 | 311.50 | 5,715,075 |
| 2026-06-17 | 310.00 | 312.50 | 298.50 | 311.00 | 311.00 | 5,420,700 |
| 2026-06-16 | 318.00 | 320.00 | 310.50 | 312.50 | 312.50 | 3,930,739 |
| 2026-06-15 | 310.50 | 316.00 | 309.00 | 310.00 | 310.00 | 3,819,114 |
| 2026-06-12 | 308.00 | 311.00 | 303.00 | 305.50 | 305.50 | 4,937,345 |
| 2026-06-11 | 290.00 | 297.50 | 280.50 | 292.00 | 292.00 | 8,403,177 |
| 2026-06-10 | 302.00 | 313.00 | 291.50 | 293.00 | 293.00 | 7,055,292 |
| 2026-06-09 | 300.00 | 307.00 | 294.50 | 306.00 | 306.00 | 8,269,730 |
| 2026-06-08 | 289.50 | 298.50 | 289.50 | 294.50 | 294.50 | 10,268,974 |
| 2026-06-05 | 349.00 | 349.00 | 321.50 | 321.50 | 321.50 | 10,596,701 |
| 2026-06-04 | 354.00 | 383.00 | 353.50 | 357.00 | 357.00 | 13,881,738 |
| 2026-06-03 | 369.00 | 369.00 | 348.00 | 358.00 | 358.00 | 9,166,070 |
| 2026-06-02 | 364.00 | 379.00 | 350.50 | 363.50 | 363.50 | 13,882,113 |
| 2026-06-01 | 351.00 | 360.00 | 343.00 | 357.50 | 357.50 | 8,492,579 |
| 2026-05-29 | 332.00 | 343.00 | 329.00 | 338.00 | 338.00 | 7,325,060 |
| 2026-05-28 | 325.00 | 337.00 | 319.00 | 322.00 | 322.00 | 8,651,724 |
| 2026-05-27 | 333.00 | 344.00 | 318.50 | 321.00 | 321.00 | 8,713,273 |
| 2026-05-26 | 315.50 | 318.00 | 310.00 | 316.50 | 316.50 | 4,769,091 |
| 2026-05-25 | 315.00 | 316.00 | 304.00 | 311.00 | 311.00 | 6,124,195 |
| 2026-05-22 | 318.00 | 324.00 | 314.50 | 316.50 | 316.50 | 4,158,932 |
| 2026-05-21 | 321.00 | 321.00 | 307.00 | 313.50 | 313.50 | 6,307,342 |
| 2026-05-20 | 312.00 | 319.00 | 303.00 | 309.50 | 309.50 | 5,414,453 |
| 2026-05-19 | 325.00 | 325.00 | 305.00 | 306.50 | 306.50 | 6,989,686 |
| 2026-05-18 | 328.00 | 331.50 | 320.00 | 328.50 | 328.50 | 5,157,662 |
| 2026-05-15 | 347.00 | 347.50 | 330.00 | 336.00 | 336.00 | 7,446,747 |
| 2026-05-14 | 335.50 | 351.50 | 333.50 | 344.50 | 344.50 | 10,737,990 |
| 2026-05-13 | 340.00 | 342.50 | 320.00 | 327.00 | 327.00 | 10,814,310 |
| 2026-05-12 | 352.00 | 360.00 | 342.50 | 351.00 | 351.00 | 15,469,278 |
| 2026-05-11 | 333.00 | 343.50 | 332.50 | 343.50 | 343.50 | 14,265,955 |
| 2026-05-08 | 313.00 | 330.00 | 301.50 | 312.50 | 312.50 | 22,329,517 |
| 2026-05-07 | 312.00 | 312.00 | 293.50 | 302.50 | 302.50 | 11,414,463 |
| 2026-05-06 | 304.00 | 311.00 | 293.50 | 302.50 | 302.50 | 19,154,233 |
| 2026-05-05 | 265.50 | 287.00 | 264.00 | 283.00 | 283.00 | 12,358,634 |
| 2026-05-04 | 258.00 | 266.00 | 253.50 | 265.50 | 265.50 | 9,569,835 |
| 2026-04-30 | 270.00 | 270.50 | 252.00 | 252.50 | 252.50 | 15,107,664 |
| 2026-04-29 | 260.00 | 283.00 | 257.50 | 268.00 | 268.00 | 19,236,063 |
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.