Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	96.300	97.800	94.700	97.600	97.600	1,130,200
2024-10-30	96.000	96.400	95.100	96.400	96.400	389,392
2024-10-29	96.100	96.300	95.000	95.000	95.000	572,100
2024-10-28	96.600	97.500	95.700	96.100	96.100	405,608
2024-10-25	96.600	96.700	95.400	96.300	96.300	579,072
2024-10-24	98.100	98.100	95.500	95.600	95.600	968,100
2024-10-23	100.00	100.00	97.500	97.600	97.600	1,385,000
2024-10-22	101.00	102.00	100.00	100.00	100.00	495,010
2024-10-21	102.50	102.50	101.00	101.00	101.00	417,779
2024-10-18	103.50	103.50	101.00	101.00	101.00	1,206,100
2024-10-17	102.50	103.00	101.50	103.00	103.00	1,370,539
2024-10-16	102.00	103.00	100.50	102.50	102.50	1,871,198
2024-10-15	101.50	103.00	101.00	103.00	103.00	1,379,391
2024-10-14	101.00	102.00	99.600	102.00	102.00	1,030,606
2024-10-11	101.00	102.00	100.00	101.00	101.00	984,390
2024-10-09	102.00	103.00	101.00	102.50	102.50	790,787
2024-10-08	101.50	102.00	100.00	102.00	102.00	897,025
2024-10-07	102.50	103.00	100.50	103.00	103.00	1,233,110
2024-10-04	100.00	102.50	97.300	102.50	102.50	2,048,340
2024-10-01	103.50	104.00	100.00	100.50	100.50	1,421,176
2024-09-30	102.00	103.50	100.00	103.00	103.00	1,624,525
2024-09-27	102.50	103.50	101.50	103.00	103.00	1,593,415
2024-09-26	101.50	103.50	99.500	101.00	101.00	2,204,375
2024-09-25	99.500	100.50	98.600	100.50	100.50	1,294,333
2024-09-24	99.600	99.700	97.700	99.300	99.300	768,070
2024-09-23	98.800	101.00	98.600	99.600	99.600	1,060,096
2024-09-20	101.50	101.50	97.800	97.800	97.800	1,816,000
2024-09-19	100.00	101.50	97.500	100.50	100.50	1,649,315
2024-09-18	99.500	102.00	99.300	99.300	99.300	1,458,051
2024-09-16	101.00	101.00	99.000	99.000	99.000	797,349
2024-09-13	100.00	101.50	99.600	101.00	101.00	939,415
2024-09-12	101.00	101.50	99.100	100.00	100.00	879,537
2024-09-11	99.900	101.00	98.700	100.00	100.00	1,440,300
2024-09-10	100.50	101.00	98.300	99.200	99.200	787,002
2024-09-09	97.200	101.00	97.200	100.50	100.50	1,229,102
2024-09-06	100.00	101.00	96.900	100.00	100.00	1,093,134
2024-09-05	101.00	102.50	99.400	99.400	99.400	858,635
2024-09-04	99.900	102.50	97.700	99.500	99.500	1,861,857
2024-09-03	103.50	105.00	102.00	104.00	104.00	1,217,210
2024-09-02	104.00	104.00	102.00	103.00	103.00	356,212
2024-08-30	104.00	104.00	102.50	103.50	103.50	465,030
2024-08-29	101.00	103.50	100.00	103.50	103.50	656,253
2024-08-28	103.00	103.00	100.50	101.50	101.50	406,807
2024-08-27	103.00	103.00	100.50	102.50	102.50	524,127
2024-08-26	102.00	103.00	101.00	103.00	103.00	643,510
2024-08-23	100.00	100.50	98.700	100.50	100.50	535,115
2024-08-22	104.00	104.00	100.00	101.00	101.00	1,023,016
2024-08-21	100.00	103.50	99.800	102.50	102.50	1,953,386
2024-08-20	99.800	100.00	99.100	99.800	99.800	466,141
2024-08-19	98.500	99.500	98.000	99.100	99.100	484,052
2024-08-16	97.600	99.400	97.300	98.500	98.500	681,057
2024-08-15	98.000	98.800	95.400	95.600	95.600	453,117
2024-08-14	97.000	98.100	96.600	97.200	97.200	544,100
2024-08-13	95.000	96.000	94.200	96.000	96.000	357,024
2024-08-12	94.000	94.900	93.500	94.800	94.800	366,023
2024-08-09	93.400	95.300	93.100	93.500	93.500	1,016,315
2024-08-08	93.300	94.000	92.300	92.500	92.500	738,014
2024-08-07	91.200	94.300	90.400	93.500	93.500	1,390,467
2024-08-06	94.300	94.300	85.600	91.600	91.600	2,389,310
2024-08-05	97.000	97.300	90.400	92.000	92.000	1,699,391

← NewerPage 9 of 21 · 1,221 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.