Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	129.00	131.00	128.50	131.00	131.00	1,324,290
2025-10-22	131.00	132.50	129.00	130.50	130.50	2,190,939
2025-10-21	133.00	136.00	127.00	131.50	131.50	5,634,754
2025-10-20	133.00	133.00	126.50	131.00	131.00	6,606,993
2025-10-17	141.00	143.50	132.00	133.00	133.00	16,586,440
2025-10-16	129.00	139.50	128.50	139.50	139.50	12,476,381
2025-10-15	124.00	128.00	120.00	127.00	127.00	3,877,809
2025-10-14	126.00	130.00	122.00	123.50	123.50	7,601,403
2025-10-13	117.00	123.50	115.50	122.00	122.00	4,556,133
2025-10-09	119.00	122.00	116.50	121.00	121.00	3,573,705
2025-10-08	116.50	119.00	114.50	117.00	117.00	1,645,025
2025-10-07	115.00	120.00	113.00	118.50	118.50	2,907,373
2025-10-03	116.00	117.00	112.50	113.50	113.50	1,590,895
2025-10-02	117.50	119.00	114.50	115.50	115.50	3,691,673
2025-10-01	112.50	115.00	109.50	113.00	113.00	2,314,938
2025-09-30	108.50	111.00	106.50	110.00	110.00	2,043,579
2025-09-29	105.50	105.50	105.50	105.50	105.50	0
2025-09-26	109.50	109.50	105.50	105.50	105.50	1,755,816
2025-09-25	115.50	115.50	111.00	111.50	111.50	1,635,183
2025-09-24	118.50	118.50	114.50	116.00	116.00	1,495,462
2025-09-23	122.00	122.00	117.00	118.00	118.00	2,173,551
2025-09-22	121.00	124.50	118.50	121.00	121.00	2,954,343
2025-09-19	120.50	122.00	118.00	118.50	118.50	2,772,726
2025-09-18	119.00	121.50	118.00	118.50	118.50	2,809,010
2025-09-17	119.50	120.00	116.50	118.00	118.00	2,208,186
2025-09-16	118.50	118.50	114.50	118.50	118.50	3,411,506
2025-09-15	114.00	117.50	112.00	116.50	116.50	3,996,096
2025-09-12	111.50	118.50	110.00	111.00	111.00	4,250,096
2025-09-11	110.50	112.50	110.00	110.50	110.50	1,893,797
2025-09-10	109.00	109.50	107.50	109.50	109.50	1,778,680
2025-09-09	107.00	109.50	105.50	109.00	109.00	1,982,298
2025-09-08	106.50	109.50	104.50	106.50	106.50	2,683,410
2025-09-05	102.50	105.00	102.00	104.50	104.50	1,529,132
2025-09-04	101.50	105.00	101.50	101.50	101.50	1,313,537
2025-09-03	100.00	101.50	99.400	100.50	100.50	735,241
2025-09-02	100.00	101.50	98.500	99.600	99.600	796,100
2025-09-01	101.50	101.50	98.500	99.000	99.000	852,075
2025-08-29	102.00	103.00	100.50	101.00	101.00	1,075,101
2025-08-28	100.00	101.50	100.00	100.50	100.50	769,500
2025-08-27	98.500	100.50	98.500	99.900	99.900	985,105
2025-08-26	97.800	99.000	97.600	98.500	98.500	469,170
2025-08-25	98.000	98.900	97.700	98.200	98.200	566,165
2025-08-22	99.500	99.500	95.200	97.200	97.200	1,153,021
2025-08-21	95.000	101.00	94.600	99.800	99.800	1,489,203
2025-08-20	96.500	96.500	94.200	94.400	94.400	636,447
2025-08-19	98.000	98.200	96.400	96.600	96.600	676,845
2025-08-18	99.300	99.300	97.400	98.300	98.300	691,783
2025-08-15	101.50	101.50	98.000	99.300	99.300	952,357
2025-08-14	100.00	101.50	99.900	100.50	100.50	880,710
2025-08-13	102.50	103.00	100.00	100.00	100.00	3,309,301
2025-08-12	96.100	100.50	95.700	99.800	99.800	3,439,551
2025-08-11	94.500	95.900	93.500	95.500	95.500	2,004,645
2025-08-08	95.000	95.500	92.800	93.000	93.000	1,175,356
2025-08-07	96.600	96.700	94.100	95.400	95.400	855,332
2025-08-06	96.000	96.300	95.100	96.000	96.000	660,066
2025-08-05	94.800	95.800	93.900	95.500	95.500	1,381,792
2025-08-04	93.200	94.600	92.700	94.300	94.300	501,426
2025-08-01	93.500	94.200	93.200	93.600	93.600	659,364
2025-07-31	92.900	95.100	92.300	94.600	94.600	1,857,654
2025-07-30	94.100	94.100	92.300	93.200	93.200	659,502

← NewerPage 5 of 21 · 1,220 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.