Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	86.100	87.400	86.100	86.700	86.700	516,000
2025-02-04	87.000	87.600	85.100	85.100	85.100	445,250
2025-02-03	87.300	87.300	85.400	86.500	86.500	582,000
2025-01-22	86.700	87.300	86.300	87.300	87.300	270,001
2025-01-21	86.200	86.700	86.100	86.200	86.200	147,018
2025-01-20	86.100	86.200	85.600	85.800	85.800	153,002
2025-01-17	85.300	86.300	85.000	86.000	86.000	291,000
2025-01-16	84.800	86.000	84.800	85.300	85.300	391,000
2025-01-15	83.900	85.300	83.900	84.100	84.100	314,060
2025-01-14	86.000	86.000	83.900	84.700	84.700	771,712
2025-01-13	85.700	86.900	83.600	85.000	85.000	1,503,000
2025-01-10	85.700	86.800	85.600	86.100	86.100	937,008
2025-01-09	87.100	87.700	85.600	85.600	85.600	892,350
2025-01-08	86.200	87.800	86.200	87.500	87.500	848,201
2025-01-07	86.800	87.900	86.100	86.100	86.100	988,188
2025-01-06	85.700	87.800	85.500	86.700	86.700	1,173,600
2025-01-03	87.600	88.100	85.600	85.600	85.600	1,442,598
2025-01-02	86.700	88.400	85.800	86.700	86.700	1,263,000
2024-12-31	86.800	87.700	85.600	86.600	86.600	1,247,263
2024-12-30	88.200	88.400	86.700	86.800	86.800	1,018,100
2024-12-27	88.900	89.200	87.400	87.700	87.700	1,005,598
2024-12-26	88.900	88.900	87.500	88.300	88.300	1,182,106
2024-12-25	89.800	90.400	87.600	87.700	87.700	1,639,039
2024-12-24	91.300	91.900	88.400	88.400	88.400	2,013,197
2024-12-23	89.700	91.800	89.700	90.300	90.300	1,719,060
2024-12-20	90.600	92.900	89.000	89.000	89.000	2,424,099
2024-12-19	89.700	91.500	89.700	91.000	91.000	1,362,000
2024-12-18	90.000	91.300	89.400	91.300	91.300	1,494,164
2024-12-17	90.700	91.100	89.400	90.200	90.200	1,440,333
2024-12-16	90.700	92.300	90.500	91.200	91.200	882,132
2024-12-13	91.500	91.800	90.500	90.600	90.600	1,102,141
2024-12-12	94.000	94.000	92.900	93.700	93.700	639,140
2024-12-11	94.000	94.200	91.600	94.200	94.200	981,049
2024-12-10	93.200	94.500	93.100	94.200	94.200	531,038
2024-12-09	94.300	94.500	92.600	93.900	93.900	554,615
2024-12-06	92.700	94.200	92.400	94.200	94.200	551,536
2024-12-05	91.900	92.700	91.500	92.700	92.700	569,674
2024-12-04	91.600	92.100	90.600	91.900	91.900	422,065
2024-12-03	91.600	92.800	91.300	91.300	91.300	786,000
2024-12-02	91.800	92.100	90.100	90.700	90.700	1,511,140
2024-11-29	91.000	91.500	89.800	91.500	91.500	1,299,010
2024-11-28	91.200	93.000	89.400	92.100	92.100	1,100,584
2024-11-27	93.200	93.600	90.500	92.100	92.100	883,020
2024-11-26	92.700	94.200	92.700	93.300	93.300	584,111
2024-11-25	92.800	93.600	91.800	93.600	93.600	627,567
2024-11-22	92.000	93.400	92.000	92.200	92.200	351,000
2024-11-21	94.100	94.100	91.700	91.800	91.800	750,000
2024-11-20	93.000	93.000	93.000	93.000	93.000	414,680
2024-11-19	92.800	94.100	92.100	93.900	93.900	497,123
2024-11-18	92.000	93.300	90.800	93.300	93.300	602,050
2024-11-15	91.500	92.300	91.500	91.800	91.800	360,035
2024-11-14	92.500	93.000	90.800	91.700	91.700	991,031
2024-11-13	92.500	92.900	91.400	92.900	92.900	1,021,100
2024-11-12	94.200	95.000	93.100	93.300	93.300	1,180,154
2024-11-11	96.400	97.500	93.100	97.400	97.400	1,560,141
2024-11-08	99.500	99.500	95.400	97.400	97.400	1,002,120
2024-11-07	95.300	98.500	95.100	98.000	98.000	1,602,141
2024-11-06	96.000	96.800	92.100	96.200	96.200	1,697,017
2024-11-05	95.100	97.400	94.300	96.000	96.000	705,021
2024-11-04	97.500	97.500	94.900	95.100	95.100	494,320

← NewerPage 8 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.