Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 148.00 | 154.00 | 144.00 | 149.50 | 133.40 | 3,156,512 |
| 2026-01-20 | 143.50 | 154.00 | 143.50 | 151.50 | 135.18 | 3,704,929 |
| 2026-01-19 | 141.00 | 149.50 | 141.00 | 147.00 | 131.17 | 4,020,559 |
| 2026-01-16 | 138.50 | 139.00 | 135.50 | 136.00 | 121.35 | 469,003 |
| 2026-01-15 | 135.50 | 138.00 | 134.50 | 137.00 | 122.24 | 553,223 |
| 2026-01-14 | 136.00 | 136.00 | 133.50 | 135.50 | 120.90 | 401,296 |
| 2026-01-13 | 133.50 | 136.00 | 131.50 | 135.00 | 120.46 | 953,267 |
| 2026-01-12 | 130.50 | 134.00 | 130.00 | 132.50 | 118.23 | 832,465 |
| 2026-01-09 | 131.00 | 133.00 | 128.50 | 129.00 | 115.10 | 568,103 |
| 2026-01-08 | 130.00 | 134.00 | 129.00 | 131.00 | 116.89 | 785,694 |
| 2026-01-07 | 128.50 | 130.00 | 128.50 | 129.00 | 115.10 | 560,335 |
| 2026-01-06 | 130.50 | 132.00 | 130.00 | 130.00 | 116.00 | 396,283 |
| 2026-01-05 | 131.50 | 134.00 | 129.00 | 131.00 | 116.89 | 621,112 |
| 2026-01-02 | 131.50 | 134.50 | 131.00 | 131.00 | 116.89 | 554,009 |
| 2025-12-31 | 134.00 | 134.00 | 128.50 | 129.00 | 115.10 | 1,258,835 |
| 2025-12-30 | 139.00 | 139.00 | 134.00 | 134.00 | 119.57 | 671,810 |
| 2025-12-29 | 136.00 | 138.50 | 135.00 | 135.50 | 120.90 | 670,200 |
| 2025-12-26 | 136.00 | 136.00 | 132.00 | 135.00 | 120.46 | 300,357 |
| 2025-12-24 | 136.50 | 136.50 | 134.50 | 134.50 | 120.01 | 235,397 |
| 2025-12-23 | 137.00 | 137.50 | 134.50 | 135.50 | 120.90 | 515,502 |
| 2025-12-22 | 133.00 | 136.00 | 132.00 | 136.00 | 121.35 | 788,908 |
| 2025-12-19 | 129.00 | 131.50 | 127.50 | 131.00 | 116.89 | 344,845 |
| 2025-12-18 | 127.50 | 127.50 | 126.00 | 126.50 | 112.87 | 219,323 |
| 2025-12-17 | 130.00 | 130.00 | 127.50 | 127.50 | 113.77 | 163,367 |
| 2025-12-16 | 130.00 | 131.00 | 127.00 | 128.00 | 114.21 | 278,016 |
| 2025-12-15 | 126.50 | 132.00 | 126.50 | 130.00 | 116.00 | 479,257 |
| 2025-12-12 | 128.00 | 129.50 | 127.50 | 128.00 | 114.21 | 252,896 |
| 2025-12-11 | 127.00 | 128.50 | 127.00 | 128.00 | 114.21 | 236,019 |
| 2025-12-10 | 130.00 | 130.00 | 126.50 | 127.00 | 113.32 | 319,793 |
| 2025-12-09 | 131.00 | 131.00 | 128.50 | 128.50 | 114.66 | 244,413 |
| 2025-12-08 | 129.00 | 130.50 | 128.00 | 130.00 | 116.00 | 283,665 |
| 2025-12-05 | 131.00 | 131.00 | 129.00 | 130.50 | 116.44 | 129,083 |
| 2025-12-04 | 130.00 | 131.50 | 129.50 | 130.00 | 116.00 | 187,149 |
| 2025-12-03 | 129.50 | 131.00 | 128.00 | 130.00 | 116.00 | 232,147 |
| 2025-12-02 | 131.50 | 132.00 | 129.00 | 129.00 | 115.10 | 285,113 |
| 2025-12-01 | 133.50 | 133.50 | 130.00 | 131.50 | 117.34 | 361,586 |
| 2025-11-28 | 136.00 | 136.00 | 131.00 | 132.50 | 118.23 | 577,493 |
| 2025-11-27 | 140.50 | 141.00 | 133.50 | 135.00 | 120.46 | 1,456,853 |
| 2025-11-26 | 132.50 | 141.50 | 132.50 | 138.50 | 123.58 | 2,786,608 |
| 2025-11-25 | 128.50 | 130.50 | 127.50 | 129.50 | 115.55 | 278,550 |
| 2025-11-24 | 125.50 | 128.00 | 125.00 | 128.00 | 114.21 | 315,456 |
| 2025-11-21 | 126.50 | 127.50 | 123.00 | 124.50 | 111.09 | 524,169 |
| 2025-11-20 | 130.00 | 132.00 | 128.50 | 128.50 | 114.66 | 404,195 |
| 2025-11-19 | 127.50 | 128.00 | 126.00 | 126.00 | 112.43 | 312,018 |
| 2025-11-18 | 130.50 | 132.50 | 127.00 | 127.50 | 113.77 | 788,699 |
| 2025-11-17 | 132.50 | 133.00 | 130.00 | 132.00 | 117.78 | 385,988 |
| 2025-11-14 | 132.00 | 134.50 | 131.50 | 131.50 | 117.34 | 433,442 |
| 2025-11-13 | 137.00 | 139.00 | 133.50 | 134.00 | 119.57 | 1,237,084 |
| 2025-11-12 | 131.00 | 134.50 | 131.00 | 132.50 | 118.23 | 512,668 |
| 2025-11-11 | 131.50 | 132.50 | 130.00 | 130.50 | 116.44 | 389,131 |
| 2025-11-10 | 130.50 | 132.00 | 128.50 | 131.50 | 117.34 | 360,287 |
| 2025-11-07 | 133.00 | 133.00 | 129.00 | 130.50 | 116.44 | 873,926 |
| 2025-11-06 | 135.50 | 137.50 | 132.50 | 134.50 | 120.01 | 811,910 |
| 2025-11-05 | 135.00 | 135.50 | 131.50 | 132.50 | 118.23 | 1,215,863 |
| 2025-11-04 | 137.00 | 140.00 | 136.00 | 138.00 | 123.14 | 727,482 |
| 2025-11-03 | 135.00 | 140.50 | 134.50 | 136.50 | 121.80 | 760,482 |
| 2025-10-31 | 137.00 | 138.50 | 134.50 | 135.50 | 120.90 | 742,799 |
| 2025-10-30 | 138.50 | 139.50 | 135.00 | 135.50 | 120.90 | 769,877 |
| 2025-10-29 | 139.00 | 141.00 | 137.50 | 138.50 | 123.58 | 652,755 |
| 2025-10-28 | 143.50 | 144.00 | 138.00 | 139.00 | 124.03 | 1,329,207 |
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.