Transcend Information Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 233.00 | 248.00 | 231.00 | 248.00 | 248.00 | 13,427,358 |
| 2026-01-19 | 260.00 | 276.00 | 251.00 | 256.50 | 256.50 | 27,950,373 |
| 2026-01-16 | 245.00 | 258.00 | 241.00 | 254.00 | 254.00 | 20,888,373 |
| 2026-01-15 | 243.00 | 243.00 | 237.00 | 238.00 | 238.00 | 4,483,303 |
| 2026-01-14 | 242.00 | 247.00 | 237.00 | 240.50 | 240.50 | 10,417,270 |
| 2026-01-13 | 240.00 | 246.00 | 229.00 | 239.50 | 239.50 | 15,370,854 |
| 2026-01-12 | 255.00 | 257.00 | 236.00 | 237.00 | 237.00 | 23,843,085 |
| 2026-01-09 | 255.00 | 255.00 | 232.00 | 241.50 | 241.50 | 25,382,208 |
| 2026-01-08 | 245.00 | 261.00 | 242.00 | 257.50 | 257.50 | 33,753,655 |
| 2026-01-07 | 232.00 | 238.00 | 231.50 | 238.00 | 238.00 | 7,076,713 |
| 2026-01-06 | 207.00 | 225.00 | 202.50 | 216.50 | 216.50 | 23,417,130 |
| 2026-01-05 | 210.00 | 213.00 | 198.50 | 206.50 | 206.50 | 20,410,986 |
| 2026-01-02 | 198.00 | 212.00 | 193.50 | 203.00 | 203.00 | 17,372,893 |
| 2025-12-31 | 198.00 | 208.00 | 193.50 | 196.00 | 196.00 | 24,274,465 |
| 2025-12-30 | 181.50 | 201.50 | 180.50 | 196.00 | 196.00 | 31,321,111 |
| 2025-12-29 | 179.50 | 184.00 | 175.00 | 183.50 | 183.50 | 9,144,973 |
| 2025-12-26 | 185.00 | 187.00 | 177.00 | 179.00 | 179.00 | 8,857,213 |
| 2025-12-24 | 183.50 | 189.00 | 179.50 | 182.50 | 182.50 | 9,702,851 |
| 2025-12-23 | 181.50 | 184.50 | 177.50 | 182.50 | 182.50 | 4,865,898 |
| 2025-12-22 | 179.50 | 183.00 | 177.50 | 180.00 | 180.00 | 4,449,012 |
| 2025-12-19 | 189.00 | 189.00 | 175.00 | 175.50 | 175.50 | 8,602,355 |
| 2025-12-18 | 183.50 | 187.50 | 179.00 | 183.50 | 183.50 | 10,312,923 |
| 2025-12-17 | 172.00 | 184.00 | 172.00 | 180.50 | 180.50 | 6,755,422 |
| 2025-12-16 | 174.50 | 176.00 | 168.00 | 170.00 | 170.00 | 5,838,343 |
| 2025-12-15 | 175.50 | 180.00 | 173.00 | 177.50 | 177.50 | 2,366,783 |
| 2025-12-12 | 175.00 | 184.00 | 175.00 | 181.50 | 181.50 | 4,370,746 |
| 2025-12-11 | 178.00 | 179.00 | 174.00 | 174.00 | 174.00 | 3,429,694 |
| 2025-12-10 | 182.00 | 182.00 | 176.00 | 177.50 | 177.50 | 3,045,209 |
| 2025-12-09 | 180.00 | 182.50 | 176.00 | 181.00 | 181.00 | 5,306,438 |
| 2025-12-08 | 181.00 | 191.00 | 180.00 | 181.00 | 181.00 | 13,681,522 |
| 2025-12-05 | 174.00 | 179.50 | 173.00 | 176.50 | 176.50 | 7,020,911 |
| 2025-12-04 | 175.50 | 176.00 | 169.00 | 170.50 | 170.50 | 5,534,316 |
| 2025-12-03 | 177.00 | 182.00 | 172.50 | 173.00 | 173.00 | 4,343,397 |
| 2025-12-02 | 180.50 | 180.50 | 174.00 | 176.50 | 176.50 | 4,748,744 |
| 2025-12-01 | 183.00 | 188.00 | 177.50 | 178.50 | 178.50 | 6,222,732 |
| 2025-11-28 | 183.50 | 208.00 | 177.50 | 183.00 | 183.00 | 16,359,824 |
| 2025-11-27 | 185.00 | 192.00 | 182.00 | 192.00 | 192.00 | 2,473,412 |
| 2025-11-26 | 187.00 | 187.00 | 177.00 | 183.00 | 183.00 | 2,142,892 |
| 2025-11-25 | 199.00 | 199.00 | 187.50 | 189.00 | 189.00 | 1,501,171 |
| 2025-11-24 | 188.00 | 192.00 | 185.00 | 186.50 | 186.50 | 1,593,564 |
| 2025-11-21 | 185.00 | 190.00 | 182.50 | 186.50 | 186.50 | 2,659,003 |
| 2025-11-20 | 210.00 | 212.00 | 195.00 | 202.00 | 202.00 | 3,509,137 |
| 2025-11-19 | 195.00 | 213.00 | 195.00 | 204.50 | 204.50 | 3,369,558 |
| 2025-11-18 | 194.00 | 213.50 | 192.50 | 200.00 | 200.00 | 3,728,904 |
| 2025-11-17 | 204.50 | 204.50 | 193.50 | 199.00 | 199.00 | 2,849,792 |
| 2025-11-14 | 206.00 | 209.00 | 194.50 | 196.00 | 196.00 | 6,019,419 |
| 2025-11-13 | 210.00 | 216.00 | 209.50 | 216.00 | 216.00 | 14,977,194 |
| 2025-11-12 | 187.50 | 196.50 | 185.00 | 196.50 | 196.50 | 15,829,455 |
| 2025-11-11 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,953,103 |
| 2025-11-10 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2,945,324 |
| 2025-11-07 | 146.00 | 148.50 | 143.00 | 148.50 | 148.50 | 10,253,595 |
| 2025-11-06 | 131.50 | 136.00 | 130.50 | 135.00 | 135.00 | 2,455,579 |
| 2025-11-05 | 123.50 | 129.00 | 123.00 | 129.00 | 129.00 | 2,548,382 |
| 2025-11-04 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 2,289,282 |
| 2025-11-03 | 131.50 | 136.00 | 129.00 | 133.00 | 133.00 | 2,200,156 |
| 2025-10-31 | 134.00 | 134.00 | 129.00 | 132.50 | 132.50 | 1,902,337 |
| 2025-10-30 | 137.50 | 138.00 | 132.50 | 134.00 | 134.00 | 3,392,000 |
| 2025-10-29 | 133.00 | 134.50 | 130.50 | 134.50 | 134.50 | 2,207,733 |
| 2025-10-28 | 137.00 | 137.50 | 131.50 | 132.00 | 132.00 | 3,256,760 |
| 2025-10-27 | 138.50 | 141.00 | 135.50 | 137.00 | 137.00 | 6,245,371 |
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.