Transcend Information Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 266.00 | 267.00 | 250.50 | 261.50 | 261.50 | 12,822,574 |
| 2026-04-27 | 256.00 | 270.00 | 252.50 | 262.00 | 262.00 | 11,673,084 |
| 2026-04-24 | 255.00 | 258.00 | 247.50 | 252.50 | 252.50 | 4,815,020 |
| 2026-04-23 | 277.50 | 284.00 | 243.00 | 251.50 | 251.50 | 13,265,856 |
| 2026-04-22 | 265.50 | 270.00 | 258.50 | 269.00 | 269.00 | 9,507,710 |
| 2026-04-21 | 256.00 | 271.00 | 255.50 | 265.50 | 265.50 | 13,133,832 |
| 2026-04-20 | 249.00 | 254.00 | 240.00 | 250.50 | 250.50 | 6,167,998 |
| 2026-04-17 | 248.00 | 256.00 | 245.50 | 246.50 | 246.50 | 6,504,248 |
| 2026-04-16 | 249.00 | 253.00 | 242.00 | 247.00 | 247.00 | 4,100,110 |
| 2026-04-15 | 257.00 | 259.00 | 246.00 | 248.00 | 248.00 | 5,322,965 |
| 2026-04-14 | 255.00 | 267.50 | 247.50 | 249.50 | 249.50 | 10,106,882 |
| 2026-04-13 | 241.50 | 250.00 | 239.00 | 245.00 | 245.00 | 5,358,049 |
| 2026-04-10 | 239.50 | 253.00 | 237.00 | 240.50 | 240.50 | 10,858,813 |
| 2026-04-09 | 245.50 | 248.00 | 228.00 | 233.00 | 233.00 | 12,155,082 |
| 2026-04-08 | 242.00 | 249.50 | 238.00 | 248.00 | 248.00 | 7,993,314 |
| 2026-04-07 | 243.00 | 246.50 | 231.00 | 233.50 | 233.50 | 2,294,122 |
| 2026-04-02 | 238.00 | 238.00 | 232.00 | 233.00 | 233.00 | 2,269,842 |
| 2026-04-01 | 228.00 | 230.00 | 218.50 | 230.00 | 230.00 | 2,144,308 |
| 2026-03-31 | 209.50 | 220.50 | 208.50 | 211.00 | 211.00 | 3,137,456 |
| 2026-03-30 | 227.00 | 234.50 | 227.00 | 228.00 | 228.00 | 1,908,475 |
| 2026-03-27 | 225.50 | 236.00 | 222.50 | 236.00 | 236.00 | 3,049,771 |
| 2026-03-26 | 247.00 | 250.00 | 235.00 | 242.00 | 242.00 | 3,683,729 |
| 2026-03-25 | 255.50 | 261.00 | 251.00 | 255.00 | 255.00 | 3,193,759 |
| 2026-03-24 | 272.00 | 272.00 | 245.00 | 253.00 | 253.00 | 5,881,769 |
| 2026-03-23 | 279.50 | 283.00 | 272.00 | 272.00 | 272.00 | 3,881,166 |
| 2026-03-20 | 335.00 | 335.00 | 292.00 | 302.00 | 302.00 | 23,373,653 |
| 2026-03-19 | 307.00 | 313.00 | 297.00 | 309.00 | 309.00 | 20,788,588 |
| 2026-03-18 | 301.00 | 313.50 | 297.50 | 313.50 | 313.50 | 18,411,348 |
| 2026-03-17 | 264.00 | 285.00 | 264.00 | 285.00 | 285.00 | 17,406,172 |
| 2026-03-16 | 241.50 | 259.50 | 239.50 | 259.50 | 259.50 | 14,553,903 |
| 2026-03-13 | 223.50 | 237.00 | 222.00 | 236.00 | 236.00 | 7,447,449 |
| 2026-03-12 | 230.50 | 235.50 | 225.00 | 225.50 | 225.50 | 6,783,057 |
| 2026-03-11 | 222.50 | 232.50 | 222.00 | 229.00 | 229.00 | 9,983,628 |
| 2026-03-10 | 221.00 | 225.00 | 215.00 | 220.00 | 220.00 | 5,543,216 |
| 2026-03-09 | 200.50 | 216.00 | 198.50 | 212.50 | 212.50 | 5,756,349 |
| 2026-03-06 | 212.50 | 224.00 | 211.50 | 217.00 | 217.00 | 8,385,754 |
| 2026-03-05 | 211.50 | 216.50 | 209.00 | 213.50 | 213.50 | 5,802,633 |
| 2026-03-04 | 197.50 | 205.00 | 191.50 | 199.00 | 199.00 | 5,639,806 |
| 2026-03-03 | 219.00 | 219.00 | 197.00 | 202.50 | 202.50 | 9,382,859 |
| 2026-03-02 | 202.00 | 222.00 | 201.00 | 218.50 | 218.50 | 4,807,172 |
| 2026-02-26 | 216.50 | 216.50 | 209.00 | 210.00 | 210.00 | 4,668,525 |
| 2026-02-25 | 230.50 | 230.50 | 212.00 | 215.00 | 215.00 | 7,997,616 |
| 2026-02-24 | 221.00 | 230.00 | 216.50 | 227.50 | 227.50 | 4,530,616 |
| 2026-02-23 | 224.00 | 227.50 | 219.00 | 219.00 | 219.00 | 5,144,337 |
| 2026-02-11 | 209.00 | 220.00 | 206.00 | 219.00 | 219.00 | 5,354,639 |
| 2026-02-10 | 223.50 | 223.50 | 212.00 | 213.00 | 213.00 | 6,902,244 |
| 2026-02-09 | 234.50 | 234.50 | 222.50 | 223.50 | 223.50 | 7,872,315 |
| 2026-02-06 | 219.00 | 224.00 | 211.00 | 221.00 | 221.00 | 15,708,218 |
| 2026-02-05 | 221.00 | 224.00 | 213.00 | 219.00 | 219.00 | 6,936,649 |
| 2026-02-04 | 226.00 | 235.00 | 220.50 | 228.50 | 228.50 | 11,190,050 |
| 2026-02-03 | 250.00 | 256.00 | 230.00 | 231.00 | 231.00 | 14,462,787 |
| 2026-02-02 | 252.00 | 254.50 | 240.00 | 240.00 | 240.00 | 12,335,996 |
| 2026-01-30 | 262.00 | 274.00 | 251.00 | 266.50 | 266.50 | 22,649,024 |
| 2026-01-29 | 254.50 | 272.00 | 248.00 | 259.00 | 259.00 | 24,782,729 |
| 2026-01-28 | 246.50 | 253.50 | 241.00 | 250.50 | 250.50 | 16,357,322 |
| 2026-01-27 | 252.50 | 252.50 | 238.00 | 241.00 | 241.00 | 13,462,409 |
| 2026-01-26 | 245.00 | 256.50 | 242.00 | 252.50 | 252.50 | 19,966,775 |
| 2026-01-23 | 233.00 | 250.00 | 227.00 | 238.50 | 238.50 | 16,487,033 |
| 2026-01-22 | 240.00 | 242.00 | 231.00 | 232.00 | 232.00 | 12,630,269 |
| 2026-01-21 | 250.00 | 253.00 | 226.00 | 231.00 | 231.00 | 17,363,975 |
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.