Transcend Information Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 270.50 | 272.50 | 265.50 | 269.50 | 269.50 | 2,233,563 |
| 2026-10-16 | 270.00 | 280.00 | 269.50 | 277.50 | 277.50 | 2,576,215 |
| 2026-10-15 | 273.00 | 273.00 | 268.00 | 269.00 | 269.00 | 2,716,711 |
| 2026-10-14 | 277.50 | 281.00 | 275.00 | 278.50 | 278.50 | 1,630,372 |
| 2026-10-13 | 282.50 | 282.50 | 275.00 | 276.00 | 276.00 | 3,105,836 |
| 2026-10-12 | 288.00 | 289.00 | 284.50 | 286.50 | 286.50 | 1,623,262 |
| 2026-10-08 | 286.00 | 290.50 | 283.00 | 284.50 | 284.50 | 2,702,905 |
| 2026-10-07 | 283.00 | 289.00 | 282.50 | 287.00 | 287.00 | 2,451,159 |
| 2026-10-06 | 290.50 | 290.50 | 278.50 | 279.00 | 279.00 | 3,641,935 |
| 2026-10-05 | 290.00 | 292.00 | 284.00 | 289.50 | 289.50 | 1,806,159 |
| 2026-10-02 | 291.50 | 291.50 | 287.50 | 290.00 | 290.00 | 1,063,743 |
| 2026-10-01 | 292.00 | 292.00 | 287.00 | 289.50 | 289.50 | 1,306,448 |
| 2026-09-30 | 288.50 | 291.00 | 287.50 | 289.00 | 289.00 | 2,681,498 |
| 2026-09-29 | 285.00 | 288.00 | 283.00 | 286.00 | 286.00 | 1,543,121 |
| 2026-09-24 | 285.50 | 285.50 | 279.00 | 284.50 | 284.50 | 1,268,977 |
| 2026-09-23 | 285.00 | 289.00 | 283.00 | 284.50 | 284.50 | 1,730,387 |
| 2026-09-22 | 288.50 | 289.00 | 282.00 | 285.00 | 285.00 | 1,838,550 |
| 2026-09-21 | 284.50 | 288.00 | 282.00 | 286.00 | 286.00 | 1,812,953 |
| 2026-09-18 | 280.00 | 283.00 | 279.00 | 283.00 | 283.00 | 1,397,744 |
| 2026-09-17 | 281.50 | 283.50 | 277.00 | 277.00 | 277.00 | 1,867,420 |
| 2026-09-16 | 273.00 | 285.00 | 273.00 | 282.50 | 282.50 | 2,810,746 |
| 2026-09-15 | 276.00 | 276.50 | 271.50 | 273.00 | 273.00 | 1,197,739 |
| 2026-09-14 | 274.50 | 275.50 | 270.00 | 274.00 | 274.00 | 1,497,132 |
| 2026-09-11 | 279.00 | 279.50 | 275.00 | 276.50 | 276.50 | 2,130,761 |
| 2026-09-10 | 286.50 | 288.00 | 282.00 | 282.50 | 282.50 | 2,033,611 |
| 2026-09-09 | 288.00 | 290.50 | 286.00 | 287.50 | 287.50 | 1,581,557 |
| 2026-09-08 | 290.50 | 294.00 | 285.00 | 286.00 | 286.00 | 2,820,320 |
| 2026-09-07 | 289.50 | 293.00 | 286.00 | 289.50 | 289.50 | 2,613,557 |
| 2026-09-04 | 288.00 | 292.00 | 280.00 | 284.50 | 284.50 | 4,708,795 |
| 2026-09-03 | 298.50 | 300.00 | 286.00 | 286.00 | 286.00 | 4,287,441 |
| 2026-09-02 | 297.50 | 300.00 | 294.00 | 296.50 | 296.50 | 2,571,711 |
| 2026-09-01 | 295.50 | 298.00 | 292.00 | 295.00 | 295.00 | 2,728,202 |
| 2026-08-31 | 291.50 | 296.50 | 289.00 | 294.50 | 294.50 | 3,069,685 |
| 2026-08-28 | 299.00 | 300.50 | 292.50 | 294.00 | 294.00 | 4,146,324 |
| 2026-08-27 | 303.00 | 304.50 | 298.00 | 298.00 | 298.00 | 3,045,748 |
| 2026-08-26 | 302.00 | 305.50 | 297.00 | 301.00 | 301.00 | 3,689,667 |
| 2026-08-25 | 310.00 | 311.00 | 293.00 | 299.00 | 299.00 | 7,272,100 |
| 2026-08-24 | 317.00 | 329.50 | 312.00 | 316.00 | 316.00 | 16,522,798 |
| 2026-08-21 | 285.00 | 312.50 | 285.00 | 312.50 | 312.50 | 17,815,382 |
| 2026-08-20 | 283.00 | 289.00 | 279.50 | 284.50 | 284.50 | 2,879,580 |
| 2026-08-19 | 275.50 | 281.50 | 273.00 | 281.00 | 281.00 | 2,714,221 |
| 2026-08-18 | 291.00 | 294.50 | 280.00 | 280.00 | 280.00 | 3,804,675 |
| 2026-08-17 | 292.50 | 292.50 | 287.50 | 290.00 | 290.00 | 2,609,873 |
| 2026-08-14 | 304.00 | 306.00 | 291.00 | 292.50 | 292.50 | 5,008,128 |
| 2026-08-13 | 298.00 | 305.00 | 294.50 | 302.00 | 302.00 | 6,759,431 |
| 2026-08-12 | 287.00 | 300.00 | 286.50 | 294.50 | 294.50 | 6,875,179 |
| 2026-08-11 | 292.50 | 293.50 | 284.00 | 286.00 | 286.00 | 5,628,245 |
| 2026-08-10 | 297.00 | 300.00 | 292.00 | 295.50 | 295.50 | 6,110,920 |
| 2026-08-07 | 295.00 | 301.00 | 291.50 | 297.00 | 297.00 | 9,602,530 |
| 2026-08-06 | 280.00 | 296.00 | 280.00 | 293.00 | 293.00 | 10,626,254 |
| 2026-08-05 | 290.00 | 291.50 | 280.50 | 282.50 | 282.50 | 9,618,524 |
| 2026-08-04 | 276.00 | 288.50 | 271.00 | 284.50 | 284.50 | 9,408,554 |
| 2026-08-03 | 286.00 | 293.00 | 279.50 | 281.00 | 281.00 | 11,350,713 |
| 2026-07-31 | 289.50 | 295.00 | 280.00 | 293.00 | 293.00 | 16,305,118 |
| 2026-07-30 | 265.50 | 280.00 | 260.00 | 269.50 | 269.50 | 17,264,434 |
| 2026-07-29 | 261.00 | 278.00 | 250.00 | 269.50 | 269.50 | 12,555,630 |
| 2026-07-28 | 264.50 | 267.50 | 254.00 | 257.50 | 257.50 | 8,138,115 |
| 2026-07-27 | 265.50 | 272.00 | 261.50 | 272.00 | 272.00 | 14,744,096 |
| 2026-07-24 | 262.00 | 268.50 | 253.50 | 264.00 | 264.00 | 18,524,454 |
| 2026-07-23 | 244.00 | 246.50 | 237.00 | 244.50 | 244.50 | 2,921,742 |
Page 1 of 5 · 243 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.