Transcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	173.50	173.50	167.00	167.50	106.56	1,834,605
2023-08-08	174.50	178.00	171.00	172.00	109.43	1,710,031
2023-08-07	177.50	177.50	169.00	174.50	111.02	2,561,189
2023-08-04	171.50	177.00	171.00	177.00	112.61	1,932,797
2023-08-02	177.00	177.50	167.00	169.50	107.84	2,112,790
2023-08-01	181.00	181.50	172.00	176.50	112.29	2,632,459
2023-07-31	175.00	183.00	172.50	180.00	114.52	3,721,824
2023-07-28	168.50	173.50	165.50	173.00	110.06	1,491,073
2023-07-27	164.50	169.50	164.50	167.00	106.25	893,586
2023-07-26	168.50	169.00	164.00	165.00	104.97	910,970
2023-07-25	170.00	171.00	166.50	168.00	106.88	1,041,111
2023-07-24	174.00	174.00	164.00	170.00	108.15	2,506,876
2023-07-21	180.00	180.00	172.00	172.50	109.74	1,511,397
2023-07-20	175.00	178.50	175.00	178.00	113.24	1,344,156
2023-07-19	175.00	177.50	174.00	174.50	111.02	1,145,067
2023-07-18	183.00	183.50	172.50	175.00	111.33	3,006,042
2023-07-17	182.50	184.50	180.50	182.00	115.79	1,260,805
2023-07-14	183.00	185.00	181.50	182.50	116.11	1,073,994
2023-07-13	185.00	189.00	181.50	182.00	115.79	1,326,673
2023-07-12	185.00	186.00	183.50	184.50	117.38	484,617
2023-07-11	184.50	186.00	183.50	185.00	117.70	752,949
2023-07-10	184.50	186.00	182.00	182.50	116.11	718,865
2023-07-07	186.00	187.50	182.00	183.50	116.74	856,765
2023-07-06	190.00	194.00	186.00	186.00	118.33	3,351,435
2023-07-05	181.50	186.50	181.50	183.50	116.74	989,774
2023-07-04	184.00	184.00	181.00	181.00	115.15	1,223,657
2023-07-03	183.50	185.00	181.00	182.50	116.11	1,035,740
2023-06-30	183.50	183.50	180.00	182.00	115.79	1,425,094
2023-06-29	185.50	187.00	183.00	183.50	116.74	1,666,263
2023-06-28	185.50	189.00	183.00	186.50	118.65	2,033,732
2023-06-27	197.50	199.00	181.00	183.00	116.42	3,604,222
2023-06-26	199.00	201.50	196.00	196.50	125.01	1,293,304
2023-06-21	200.00	200.00	196.00	197.00	125.33	1,314,795
2023-06-20	206.50	208.00	198.50	198.50	126.29	4,530,129
2023-06-19	196.00	208.00	195.50	203.50	129.47	8,259,944
2023-06-16	199.00	203.00	196.00	196.00	124.69	2,039,843
2023-06-15	194.00	199.00	193.00	199.00	126.60	1,547,670
2023-06-14	197.00	197.00	194.00	194.00	123.42	1,017,555
2023-06-13	198.00	198.00	193.00	195.00	124.06	1,707,342
2023-06-12	201.50	202.00	194.50	194.50	123.74	1,758,698
2023-06-09	202.50	203.00	199.00	199.00	126.60	1,611,939
2023-06-08	203.00	207.00	198.50	201.50	128.19	4,731,047
2023-06-07	204.00	204.50	199.00	199.50	126.92	3,338,480
2023-06-06	199.00	201.00	195.50	200.50	127.56	3,192,138
2023-06-05	195.50	199.00	195.00	195.50	124.38	1,698,524
2023-06-02	195.00	195.00	193.50	193.50	123.10	1,026,326
2023-06-01	195.00	195.00	192.50	193.00	122.79	1,014,649
2023-05-31	193.50	196.00	193.50	194.50	123.74	1,011,710
2023-05-30	199.00	199.50	193.50	193.50	123.10	1,807,790
2023-05-29	194.50	199.50	194.50	198.00	125.97	2,197,545
2023-05-26	199.00	199.00	193.00	193.50	123.10	2,561,435
2023-05-25	201.50	202.00	197.00	198.00	125.97	2,945,296
2023-05-24	201.50	208.50	201.50	202.50	128.83	9,285,501
2023-05-23	195.50	199.50	193.00	198.50	126.29	2,212,653
2023-05-22	196.00	198.50	193.00	195.50	124.38	1,725,477
2023-05-19	194.50	201.00	193.00	193.50	123.10	4,545,892
2023-05-18	197.50	197.50	191.00	192.50	122.47	2,634,285
2023-05-17	191.00	198.50	191.00	195.00	124.06	3,153,648
2023-05-16	194.00	195.50	189.00	191.00	121.51	2,114,734
2023-05-15	193.00	193.50	187.00	191.00	121.51	2,788,834

← NewerPage 14 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.