Transcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	163.00	165.00	162.00	164.00	114.77	704,410
2023-11-03	158.50	160.50	158.50	159.50	111.62	506,938
2023-11-02	158.00	159.00	156.00	157.50	110.22	480,934
2023-11-01	160.00	160.00	155.50	155.50	108.82	599,343
2023-10-31	162.50	164.50	157.50	157.50	110.22	671,912
2023-10-30	161.50	162.50	159.00	160.50	112.32	306,957
2023-10-27	161.50	163.50	160.00	160.50	112.32	512,861
2023-10-26	166.00	167.00	161.50	161.50	113.02	853,118
2023-10-25	166.50	169.00	166.00	166.50	116.52	332,262
2023-10-24	167.00	167.50	164.50	166.50	116.52	446,232
2023-10-23	166.50	169.00	165.50	167.50	117.22	317,823
2023-10-20	168.00	168.00	163.00	167.50	117.22	833,255
2023-10-19	166.50	171.00	166.00	167.50	117.22	895,381
2023-10-18	167.50	168.50	164.50	165.50	115.82	1,037,412
2023-10-17	169.50	171.50	166.00	166.50	116.52	933,964
2023-10-16	174.00	178.50	171.00	171.00	119.67	2,951,803
2023-10-13	168.00	170.00	167.00	169.00	118.27	691,842
2023-10-12	173.00	174.00	168.50	168.50	117.92	1,692,702
2023-10-11	173.00	176.50	166.00	170.00	118.97	4,445,755
2023-10-06	162.50	163.50	161.00	163.00	114.07	313,956
2023-10-05	164.00	166.00	162.00	162.50	113.72	1,143,700
2023-10-04	157.00	161.00	155.50	161.00	112.67	664,211
2023-10-03	161.50	162.50	158.50	158.50	110.92	513,437
2023-10-02	159.50	161.50	159.50	161.50	113.02	744,823
2023-09-28	156.00	157.50	155.00	156.50	109.52	463,562
2023-09-27	155.00	156.00	153.00	154.50	108.12	403,746
2023-09-26	160.50	160.50	155.00	155.00	108.47	962,852
2023-09-25	158.00	161.00	157.50	159.50	111.62	537,991
2023-09-22	155.50	158.50	154.50	157.00	109.87	543,032
2023-09-21	160.50	160.50	157.00	157.50	110.22	1,060,016
2023-09-20	162.50	164.00	161.00	161.50	113.02	586,032
2023-09-19	169.50	169.50	161.50	161.50	113.02	1,273,383
2023-09-18	168.50	170.00	166.00	166.00	116.17	777,341
2023-09-15	168.50	172.50	168.00	168.50	117.92	1,040,687
2023-09-14	170.00	170.50	166.50	168.00	117.57	1,583,475
2023-09-13	172.50	172.50	168.00	169.00	118.27	962,711
2023-09-12	173.00	174.50	169.50	173.00	121.07	1,049,255
2023-09-11	176.00	181.00	171.00	172.00	120.37	1,888,935
2023-09-08	176.50	176.50	172.50	174.50	122.12	930,480
2023-09-07	176.50	178.50	175.00	175.00	122.47	622,849
2023-09-06	180.00	180.00	175.50	177.00	123.87	1,620,045
2023-09-05	182.50	183.00	178.50	180.50	126.32	953,097
2023-09-04	181.00	182.50	176.00	182.50	127.72	1,516,116
2023-09-01	183.50	186.00	181.00	181.50	127.02	2,381,842
2023-08-31	180.00	185.00	179.50	181.00	126.67	1,629,539
2023-08-30	187.00	187.00	181.00	181.00	126.67	3,705,191
2023-08-29	174.50	183.00	171.50	182.00	127.37	6,159,102
2023-08-28	168.50	175.00	168.00	173.00	121.07	3,174,632
2023-08-25	168.00	170.00	164.50	165.50	115.82	1,299,234
2023-08-24	162.50	172.00	162.00	168.50	117.92	2,077,922
2023-08-23	159.00	168.00	159.00	162.00	113.37	3,319,959
2023-08-22	177.50	177.50	171.50	171.50	109.11	1,349,952
2023-08-21	171.50	178.00	171.50	176.00	111.97	1,657,903
2023-08-18	170.00	173.50	168.50	171.00	108.79	1,118,736
2023-08-17	163.50	171.00	163.50	170.00	108.15	1,019,180
2023-08-16	163.50	165.50	159.00	165.50	105.29	1,048,285
2023-08-15	163.50	166.50	162.00	163.50	104.02	1,414,593
2023-08-14	168.50	168.50	159.50	161.50	102.75	2,371,850
2023-08-11	167.00	172.50	166.00	168.50	107.20	1,144,942
2023-08-10	167.50	169.50	166.50	167.00	106.25	1,280,398

← NewerPage 13 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.