Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	94.000	95.000	92.300	92.700	92.700	1,607,140
2025-07-28	91.000	95.000	90.500	94.000	94.000	3,056,166
2025-07-25	89.600	89.900	88.800	89.900	89.900	807,240
2025-07-24	90.600	90.600	88.800	89.600	89.600	1,123,870
2025-07-23	89.000	90.700	89.000	90.000	90.000	1,196,426
2025-07-22	90.800	91.100	88.300	88.800	88.800	2,558,156
2025-07-21	90.900	91.400	90.300	90.300	90.300	2,096,559
2025-07-18	92.900	93.300	90.800	90.800	90.800	2,886,522
2025-07-17	91.500	92.900	91.400	91.800	91.800	2,113,763
2025-07-16	91.800	92.400	90.700	91.500	91.500	2,583,403
2025-07-15	95.800	96.400	90.800	91.500	91.500	5,450,300
2025-07-14	97.000	97.200	95.200	96.300	96.300	1,053,020
2025-07-11	96.900	98.100	96.800	96.800	96.800	2,607,240
2025-07-10	100.00	100.50	96.900	96.900	96.900	2,238,480
2025-07-09	99.900	101.00	98.900	99.900	99.900	2,414,244
2025-07-08	103.50	105.00	99.300	100.50	100.50	5,975,234
2025-07-07	120.00	122.00	108.50	111.00	104.91	7,074,915
2025-07-04	113.50	120.00	111.50	120.00	113.42	13,391,045
2025-07-03	105.00	115.00	103.50	114.50	108.22	13,352,587
2025-07-02	102.50	105.00	100.50	105.00	99.241	5,894,147
2025-07-01	101.00	103.00	100.50	102.50	102.50	5,013,006
2025-06-30	101.00	102.50	100.00	100.50	100.50	4,136,007
2025-06-27	106.50	106.50	101.00	101.00	101.00	4,419,391
2025-06-26	103.50	109.00	103.00	104.50	104.50	7,540,025
2025-06-25	102.00	103.50	101.00	102.50	102.50	2,130,056
2025-06-24	100.50	102.00	100.00	100.50	100.50	2,497,005
2025-06-23	98.200	101.00	97.200	100.50	100.50	1,958,150
2025-06-20	103.00	103.00	98.000	98.400	98.400	6,202,737
2025-06-19	104.50	104.50	101.50	101.50	101.50	1,419,171
2025-06-18	104.00	105.00	102.50	104.00	104.00	2,677,024
2025-06-17	103.50	104.50	102.00	102.50	102.50	1,676,117
2025-06-16	103.50	103.50	102.00	102.50	102.50	1,050,005
2025-06-13	104.50	105.50	103.50	103.50	103.50	1,568,406
2025-06-12	108.50	109.50	103.50	105.00	105.00	4,357,025
2025-06-11	110.50	112.00	106.00	108.50	108.50	6,525,218
2025-06-10	104.50	108.50	103.00	108.50	108.50	5,307,766
2025-06-09	107.00	107.50	101.50	104.00	104.00	4,363,050
2025-06-06	103.50	106.00	103.00	105.50	105.50	3,988,177
2025-06-05	106.00	106.50	102.50	103.50	103.50	3,799,220
2025-06-04	106.00	107.50	104.00	106.00	106.00	4,095,600
2025-06-03	104.50	105.50	103.00	105.50	105.50	1,186,327
2025-06-02	103.00	104.00	101.50	103.50	103.50	1,219,091
2025-05-29	106.50	107.50	103.00	103.00	103.00	2,146,506
2025-05-28	103.00	108.00	102.50	105.50	105.50	3,360,630
2025-05-27	104.00	104.00	101.50	101.50	101.50	592,565
2025-05-26	103.50	103.50	100.00	102.50	102.50	1,497,090
2025-05-23	103.00	104.00	102.00	103.50	103.50	411,429
2025-05-22	104.00	105.00	103.00	103.50	103.50	739,234
2025-05-21	103.50	106.00	103.50	105.50	105.50	1,256,047
2025-05-20	104.50	105.50	102.50	103.50	103.50	1,675,109
2025-05-19	101.50	106.00	100.00	103.00	103.00	2,688,076
2025-05-16	102.00	102.50	99.600	101.00	101.00	1,695,333
2025-05-15	102.00	105.00	101.00	102.00	102.00	1,329,059
2025-05-14	100.50	102.50	100.00	102.50	102.50	1,578,327
2025-05-13	100.50	101.00	99.400	99.900	99.900	827,073
2025-05-12	97.500	99.500	97.500	99.400	99.400	799,306
2025-05-09	96.500	97.300	94.000	96.900	96.900	1,108,898
2025-05-08	97.200	97.300	95.100	96.500	96.500	1,405,810
2025-05-07	99.200	99.500	97.000	97.000	97.000	1,004,289
2025-05-06	99.700	100.00	97.600	98.600	98.600	994,473

← NewerPage 6 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.