Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	102.50	102.50	96.800	99.200	99.200	1,256,010
2025-05-02	102.00	103.00	100.50	101.50	101.50	1,150,065
2025-04-30	103.00	103.50	100.00	100.00	100.00	935,154
2025-04-29	102.50	103.50	101.50	103.50	103.50	826,270
2025-04-28	103.50	104.00	100.00	102.50	102.50	1,513,439
2025-04-25	105.50	108.00	103.00	103.00	103.00	2,072,950
2025-04-24	103.00	104.50	101.00	104.50	104.50	2,378,976
2025-04-23	103.00	104.00	100.50	103.00	103.00	3,381,030
2025-04-22	101.50	103.00	98.400	99.800	99.800	2,779,012
2025-04-21	102.00	106.00	100.50	101.50	101.50	3,433,055
2025-04-18	100.50	104.00	99.200	102.00	102.00	2,668,555
2025-04-17	97.000	99.500	96.500	99.500	99.500	978,273
2025-04-16	97.200	98.000	95.500	96.900	96.900	842,069
2025-04-15	96.700	97.800	95.100	96.800	96.800	1,212,150
2025-04-14	94.900	97.700	94.000	94.500	94.500	1,536,204
2025-04-11	86.200	94.100	85.500	93.400	93.400	2,829,245
2025-04-10	86.300	86.300	85.900	86.300	86.300	438,057
2025-04-09	85.100	87.400	78.500	78.500	78.500	2,433,608
2025-04-08	84.300	90.500	84.300	86.700	86.700	2,186,639
2025-04-07	93.600	93.600	93.600	93.600	93.600	149,430
2025-04-02	104.00	104.50	102.00	104.00	104.00	1,120,642
2025-04-01	101.50	105.00	100.50	104.00	104.00	1,186,351
2025-03-31	100.50	103.00	99.800	100.50	100.50	1,162,154
2025-03-28	103.00	104.00	101.50	102.00	102.00	1,176,511
2025-03-27	102.00	105.00	102.00	105.00	105.00	1,613,482
2025-03-26	103.00	104.00	102.00	103.00	103.00	593,300
2025-03-25	103.00	104.50	102.00	103.50	103.50	1,193,053
2025-03-24	102.50	103.00	101.00	102.00	102.00	1,145,264
2025-03-21	104.50	105.50	102.00	102.50	102.50	2,257,108
2025-03-20	103.50	105.00	102.50	105.00	105.00	1,887,941
2025-03-19	103.50	104.50	102.00	103.00	103.00	1,204,376
2025-03-18	105.50	106.50	102.50	103.00	103.00	2,255,362
2025-03-17	101.50	105.00	100.00	104.00	104.00	3,791,983
2025-03-14	100.00	103.50	100.00	100.50	100.50	3,141,069
2025-03-13	101.00	101.50	99.500	99.600	99.600	2,538,181
2025-03-12	102.50	104.00	99.400	101.00	101.00	4,549,572
2025-03-11	95.000	106.50	94.600	102.50	102.50	10,783,212
2025-03-10	101.00	102.00	98.000	99.000	99.000	10,236,236
2025-03-07	89.800	96.600	89.800	96.600	96.600	2,611,035
2025-03-06	87.700	88.200	87.500	87.900	87.900	359,172
2025-03-05	87.800	88.100	86.700	87.900	87.900	537,898
2025-03-04	86.000	88.200	85.900	87.800	87.800	545,100
2025-03-03	89.000	89.000	87.100	87.300	87.300	600,213
2025-02-27	90.700	90.700	89.000	89.400	89.400	480,200
2025-02-26	89.200	90.200	88.600	90.200	90.200	344,228
2025-02-25	88.400	89.700	88.100	88.800	88.800	407,010
2025-02-24	89.200	90.400	89.100	89.200	89.200	316,820
2025-02-21	89.000	90.400	88.800	90.200	90.200	468,050
2025-02-20	90.000	90.500	88.800	89.000	89.000	471,030
2025-02-19	90.000	90.600	90.000	90.200	90.200	488,067
2025-02-18	89.300	89.700	88.900	89.500	89.500	262,008
2025-02-17	89.200	89.800	88.800	88.800	88.800	463,198
2025-02-14	88.600	89.000	88.200	88.300	88.300	313,000
2025-02-13	86.600	89.600	86.600	88.400	88.400	859,304
2025-02-12	86.600	87.700	86.400	86.400	86.400	417,018
2025-02-11	86.400	87.300	86.400	86.600	86.600	397,013
2025-02-10	86.500	87.200	85.900	85.900	85.900	409,400
2025-02-07	87.100	87.800	86.200	86.900	86.900	354,000
2025-02-06	87.300	88.200	87.000	87.300	87.300	502,420
2025-02-05	86.100	87.400	86.100	86.700	86.700	516,000

← NewerPage 7 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.