Transcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	117.50	118.50	114.50	115.50	105.00	265,093
2026-07-22	121.50	123.00	117.00	117.50	106.82	415,259
2026-07-21	115.00	121.50	115.00	121.50	110.46	393,988
2026-07-20	115.00	119.00	113.50	115.00	104.55	431,188
2026-07-17	120.50	121.00	115.00	115.00	104.55	704,528
2026-07-16	125.00	125.00	121.50	121.50	110.46	479,388
2026-07-15	129.00	129.00	122.50	126.00	114.55	608,687
2026-07-14	126.50	129.00	121.50	126.00	114.55	1,009,816
2026-07-13	124.50	126.50	123.00	126.00	114.55	568,857
2026-07-10	123.00	123.00	123.00	123.00	111.82	0
2026-07-09	124.50	125.50	122.00	123.00	111.82	348,636
2026-07-08	124.50	126.50	123.50	124.00	112.73	427,975
2026-07-07	129.50	129.50	124.00	124.50	113.19	756,965
2026-07-06	131.00	133.00	129.00	129.50	117.73	1,379,408
2026-07-03	124.50	131.50	123.50	127.50	115.91	1,367,688
2026-07-02	124.50	127.50	123.00	123.00	111.82	477,855
2026-07-01	128.00	130.00	123.50	124.00	112.73	1,145,850
2026-06-30	122.00	130.00	121.00	126.50	115.00	1,579,309
2026-06-29	117.50	123.00	117.50	120.50	109.55	630,022
2026-06-26	117.50	119.00	115.00	117.00	106.37	521,406
2026-06-25	119.50	119.50	116.00	117.50	106.82	323,401
2026-06-24	119.00	120.00	117.00	119.00	108.19	328,100
2026-06-23	125.00	125.50	119.00	119.50	108.64	820,992
2026-06-22	117.00	125.00	117.00	125.00	113.64	1,212,375
2026-06-18	114.00	115.00	113.00	114.00	103.64	298,954
2026-06-17	111.50	114.00	111.50	114.00	103.64	273,492
2026-06-16	115.00	115.50	112.50	112.50	102.28	264,775
2026-06-15	115.50	115.50	113.00	114.50	104.09	409,205
2026-06-12	113.50	116.00	113.00	113.50	103.18	374,819
2026-06-11	113.00	113.50	110.50	112.50	102.28	449,149
2026-06-10	117.00	118.50	113.00	113.00	102.73	459,456
2026-06-09	116.50	118.00	116.00	117.00	106.37	480,908
2026-06-08	111.00	116.00	111.00	116.00	105.46	618,447
2026-06-05	123.50	124.00	120.50	121.50	110.46	471,127
2026-06-04	123.00	125.00	122.50	123.00	111.82	363,127
2026-06-03	123.50	124.50	122.50	124.50	113.19	482,564
2026-06-02	126.50	126.50	122.00	123.50	112.28	682,328
2026-06-01	127.50	128.00	126.00	126.50	115.00	550,370
2026-05-29	123.50	126.50	123.00	126.00	114.55	499,305
2026-05-28	125.50	126.50	121.00	122.50	111.37	580,871
2026-05-27	125.00	127.00	124.50	125.00	113.64	568,291
2026-05-26	128.00	128.50	125.00	125.00	113.64	453,718
2026-05-25	130.00	130.50	127.50	128.00	116.37	723,464
2026-05-22	125.50	128.00	125.50	128.00	116.37	622,440
2026-05-21	124.00	126.50	123.50	124.50	113.19	463,160
2026-05-20	121.50	125.00	121.50	122.50	111.37	332,244
2026-05-19	124.00	126.00	122.00	122.00	110.91	542,648
2026-05-18	124.00	125.00	123.00	123.50	112.28	471,416
2026-05-15	126.00	129.00	125.50	125.50	114.09	566,763
2026-05-14	127.00	128.00	125.00	126.00	114.55	479,874
2026-05-13	127.00	130.00	126.00	127.00	115.46	630,565
2026-05-12	131.50	131.50	128.00	129.00	117.28	924,689
2026-05-11	136.50	136.50	130.00	131.50	119.55	1,664,090
2026-05-08	137.00	142.00	136.50	139.00	126.37	1,281,060
2026-05-07	136.00	137.00	133.00	136.50	124.09	800,990
2026-05-06	139.50	139.50	133.00	134.00	121.82	543,842
2026-05-05	134.50	137.50	134.50	137.50	125.00	383,560
2026-05-04	133.00	139.00	133.00	135.50	123.19	834,502
2026-04-30	133.50	133.50	131.00	131.50	119.55	392,051
2026-04-29	132.50	133.50	131.50	132.50	120.46	356,122

← NewerPage 2 of 5 · 244 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.