Transcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	159.00	159.50	158.00	158.50	110.92	313,507
2024-01-29	158.50	160.50	158.50	159.50	111.62	250,366
2024-01-26	159.50	160.50	159.00	159.00	111.27	238,751
2024-01-25	160.50	161.00	159.00	159.00	111.27	359,052
2024-01-24	162.00	162.50	160.50	160.50	112.32	303,844
2024-01-23	161.00	163.00	161.00	162.00	113.37	300,989
2024-01-22	158.50	161.00	157.50	161.00	112.67	760,849
2024-01-19	161.50	162.50	157.50	158.50	110.92	1,398,384
2024-01-18	165.00	166.00	160.50	160.50	112.32	1,035,875
2024-01-17	166.00	167.00	162.50	165.00	115.47	1,265,385
2024-01-16	168.50	170.00	166.50	166.50	116.52	753,106
2024-01-15	169.00	169.00	169.00	169.00	118.27	0
2024-01-12	171.50	172.00	169.00	169.00	118.27	757,210
2024-01-11	166.50	172.00	165.50	171.00	119.67	1,563,661
2024-01-10	169.00	173.50	165.50	166.00	116.17	2,730,862
2024-01-09	170.50	171.00	166.00	166.50	116.52	856,246
2024-01-08	175.00	176.50	169.00	169.50	118.62	2,414,829
2024-01-05	171.00	173.00	169.00	173.00	121.07	1,429,738
2024-01-04	168.00	171.50	167.00	170.50	119.32	1,268,095
2024-01-03	167.50	169.00	166.00	168.50	117.92	590,160
2024-01-02	167.00	169.50	166.00	167.00	116.87	611,275
2023-12-29	167.00	167.00	166.00	167.00	116.87	242,178
2023-12-28	168.50	168.50	166.50	167.00	116.87	321,160
2023-12-27	168.50	169.00	167.00	168.50	117.92	542,604
2023-12-26	166.00	168.50	165.50	168.00	117.57	799,800
2023-12-25	165.00	166.50	164.50	166.00	116.17	484,072
2023-12-22	165.50	166.50	164.00	164.50	115.12	759,155
2023-12-21	166.50	171.50	165.00	165.00	115.47	1,298,106
2023-12-20	166.00	168.00	166.00	168.00	117.57	285,357
2023-12-19	167.00	167.00	165.00	165.50	115.82	431,533
2023-12-18	166.00	167.50	164.50	167.00	116.87	429,633
2023-12-15	169.00	169.00	166.00	166.00	116.17	855,973
2023-12-14	171.00	171.00	167.50	168.00	117.57	587,074
2023-12-13	169.50	171.00	168.00	169.00	118.27	566,737
2023-12-12	170.00	170.00	168.00	168.50	117.92	453,959
2023-12-11	170.00	170.00	167.50	168.00	117.57	458,181
2023-12-08	171.00	171.50	169.50	169.50	118.62	853,841
2023-12-07	171.00	173.50	169.00	169.50	118.62	1,345,013
2023-12-06	170.00	172.50	169.00	170.00	118.97	1,397,524
2023-12-05	169.00	169.00	166.50	167.50	117.22	461,723
2023-12-04	168.00	170.00	168.00	169.00	118.27	526,261
2023-12-01	168.50	170.00	167.50	167.50	117.22	673,767
2023-11-30	171.00	171.50	168.00	168.50	117.92	693,067
2023-11-29	169.00	171.00	168.00	170.50	119.32	1,242,111
2023-11-28	164.00	169.00	163.00	168.50	117.92	1,329,568
2023-11-27	171.00	171.50	165.00	165.00	115.47	1,984,383
2023-11-24	172.50	178.00	170.00	170.50	119.32	7,563,067
2023-11-23	165.00	171.00	165.00	170.50	119.32	2,675,564
2023-11-22	164.50	165.50	164.00	165.00	115.47	375,596
2023-11-21	166.50	166.50	164.00	164.50	115.12	530,519
2023-11-20	164.00	166.50	164.00	165.00	115.47	556,873
2023-11-17	163.00	163.50	162.50	163.00	114.07	289,515
2023-11-16	164.00	164.50	161.50	162.50	113.72	353,333
2023-11-15	165.00	166.50	162.50	163.00	114.07	654,828
2023-11-14	165.00	166.00	164.50	165.00	115.47	266,649
2023-11-13	166.00	166.00	163.50	163.50	114.42	268,519
2023-11-10	166.50	166.50	162.00	163.50	114.42	975,633
2023-11-09	165.00	168.00	163.50	167.00	116.87	582,776
2023-11-08	168.50	168.50	165.00	165.50	115.82	550,572
2023-11-07	164.00	170.50	162.50	168.00	117.57	1,411,296

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	2.5000 TWD
2025-03-24	4.0000 TWD
2024-03-27	4.0000 TWD
2023-03-30	3.0000 TWD
2022-04-01	3.5000 TWD
2021-05-07	2.0070 TWD
2020-05-21	2.9462 TWD
2019-08-27	0.5156 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.