Transcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	132.50	133.50	131.50	132.50	120.46	356,122
2026-04-28	136.00	136.00	132.00	132.00	120.00	696,189
2026-04-27	138.00	138.00	133.00	136.50	124.09	1,063,977
2026-04-24	143.50	144.00	136.50	138.00	125.46	1,015,056
2026-04-23	147.00	150.00	135.50	142.00	129.09	2,937,421
2026-04-22	142.50	146.00	142.00	143.00	130.00	1,308,864
2026-04-21	144.00	149.00	142.50	142.50	129.55	2,030,681
2026-04-20	148.00	153.00	142.00	143.50	130.46	6,403,889
2026-04-17	134.00	144.50	133.50	144.50	131.37	4,957,491
2026-04-16	130.00	135.50	130.00	131.50	119.55	1,020,689
2026-04-15	133.00	133.50	130.00	130.00	118.19	733,789
2026-04-14	129.50	133.50	129.00	131.00	119.09	1,258,204
2026-04-13	118.00	129.00	118.00	128.00	116.37	1,710,901
2026-04-10	118.00	119.00	116.50	117.50	106.82	469,960
2026-04-09	118.50	118.50	115.00	116.50	105.91	680,896
2026-04-08	113.00	117.00	113.00	116.50	105.91	934,112
2026-04-07	110.50	117.00	110.50	112.00	101.82	1,808,434
2026-04-02	127.50	128.00	122.00	122.50	111.37	933,417
2026-04-01	128.50	129.50	127.00	127.00	115.46	313,116
2026-03-31	132.50	132.50	127.00	127.00	115.46	772,036
2026-03-30	130.50	132.50	129.00	131.50	119.55	496,860
2026-03-27	130.50	135.00	129.50	135.00	120.46	902,265
2026-03-26	135.50	138.00	132.00	132.50	118.23	607,338
2026-03-25	135.00	136.00	134.00	135.00	120.46	313,182
2026-03-24	134.50	134.50	130.50	132.50	118.23	610,133
2026-03-23	132.00	138.50	131.50	132.00	117.78	1,074,268
2026-03-20	133.50	137.50	133.00	135.50	120.90	786,643
2026-03-19	134.50	135.50	133.00	133.00	118.67	497,230
2026-03-18	135.50	136.50	134.00	135.50	120.90	537,825
2026-03-17	135.00	136.00	134.00	134.00	119.57	470,767
2026-03-16	136.00	136.50	133.50	135.00	120.46	492,529
2026-03-13	137.00	137.00	132.50	133.50	119.12	781,031
2026-03-12	136.50	137.50	134.50	135.50	120.90	496,971
2026-03-11	132.00	137.00	132.00	136.00	121.35	802,216
2026-03-10	134.50	135.00	130.50	131.50	117.34	919,489
2026-03-09	134.50	134.50	129.00	133.00	118.67	1,480,031
2026-03-06	137.50	143.00	135.50	138.50	123.58	879,340
2026-03-05	141.00	142.00	137.50	139.50	124.47	921,425
2026-03-04	147.50	147.50	136.50	137.50	122.69	2,497,068
2026-03-03	142.00	150.00	140.00	145.00	129.38	2,748,476
2026-03-02	154.00	154.00	140.50	140.50	125.37	2,047,069
2026-02-26	146.00	147.00	140.50	144.00	128.49	954,159
2026-02-25	144.50	146.50	142.00	145.50	129.83	1,251,117
2026-02-24	139.00	145.00	138.50	143.00	127.60	1,101,232
2026-02-23	137.50	141.50	137.50	139.50	124.47	1,191,805
2026-02-11	130.50	134.50	130.50	133.50	119.12	699,619
2026-02-10	131.50	131.50	129.00	130.00	116.00	406,277
2026-02-09	133.00	134.00	131.00	131.00	116.89	442,900
2026-02-06	133.00	134.50	130.00	131.00	116.89	899,738
2026-02-05	142.00	142.00	135.50	136.00	121.35	1,376,672
2026-02-04	138.00	145.00	137.00	143.00	127.60	2,135,050
2026-02-03	138.00	140.50	135.50	137.50	122.69	1,315,715
2026-02-02	137.00	137.00	132.50	134.50	120.01	638,234
2026-01-30	143.00	143.00	136.00	137.00	122.24	871,450
2026-01-29	141.00	147.00	139.50	143.00	127.60	1,009,388
2026-01-28	143.00	143.00	140.00	140.50	125.37	776,360
2026-01-27	148.50	148.50	142.00	143.00	127.60	1,224,190
2026-01-26	150.50	152.00	147.00	148.00	132.06	2,198,355
2026-01-23	148.50	148.50	144.00	148.50	132.50	1,349,781
2026-01-22	150.50	151.50	145.50	147.50	131.61	1,488,057

← NewerPage 3 of 5 · 245 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.