Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 144.50 | 144.50 | 141.00 | 143.50 | 128.04 | 743,276 |
| 2025-10-23 | 144.50 | 146.00 | 143.00 | 144.00 | 128.49 | 625,334 |
| 2025-10-22 | 148.00 | 148.00 | 145.00 | 145.50 | 129.83 | 708,037 |
| 2025-10-21 | 145.50 | 149.00 | 145.00 | 145.50 | 129.83 | 803,688 |
| 2025-10-20 | 147.50 | 150.00 | 145.50 | 145.50 | 129.83 | 1,194,250 |
| 2025-10-17 | 156.50 | 156.50 | 148.00 | 149.00 | 132.95 | 1,889,061 |
| 2025-10-16 | 155.50 | 159.00 | 154.00 | 156.00 | 139.20 | 2,243,421 |
| 2025-10-15 | 154.00 | 157.50 | 151.00 | 157.50 | 140.53 | 2,707,774 |
| 2025-10-14 | 158.00 | 163.00 | 150.00 | 150.50 | 134.29 | 7,213,178 |
| 2025-10-13 | 141.50 | 156.50 | 140.50 | 155.00 | 138.30 | 7,292,249 |
| 2025-10-09 | 144.00 | 144.50 | 142.00 | 143.00 | 127.60 | 758,255 |
| 2025-10-08 | 141.50 | 143.50 | 140.00 | 143.00 | 127.60 | 599,644 |
| 2025-10-07 | 144.50 | 146.50 | 141.50 | 142.50 | 127.15 | 1,311,100 |
| 2025-10-03 | 141.50 | 144.00 | 141.50 | 143.00 | 127.60 | 951,428 |
| 2025-10-02 | 144.50 | 147.00 | 141.00 | 142.00 | 126.70 | 1,789,473 |
| 2025-10-01 | 139.50 | 142.50 | 139.50 | 142.00 | 126.70 | 621,854 |
| 2025-09-30 | 138.00 | 143.50 | 135.50 | 141.50 | 126.26 | 1,218,719 |
| 2025-09-29 | 917.75 | 917.75 | 917.75 | 917.75 | 818.89 | 0 |
| 2025-09-26 | 139.00 | 139.00 | 135.00 | 136.50 | 121.80 | 648,527 |
| 2025-09-25 | 140.50 | 141.00 | 137.00 | 139.00 | 124.03 | 691,917 |
| 2025-09-24 | 139.50 | 140.50 | 136.50 | 139.50 | 124.47 | 1,269,649 |
| 2025-09-23 | 146.00 | 147.00 | 139.00 | 140.00 | 124.92 | 1,954,578 |
| 2025-09-22 | 143.00 | 149.00 | 141.00 | 145.50 | 129.83 | 2,240,923 |
| 2025-09-19 | 142.00 | 143.50 | 140.00 | 140.50 | 125.37 | 1,352,393 |
| 2025-09-18 | 141.00 | 149.00 | 140.00 | 141.00 | 125.81 | 2,166,235 |
| 2025-09-17 | 141.00 | 143.00 | 139.00 | 139.50 | 124.47 | 720,403 |
| 2025-09-16 | 142.50 | 142.50 | 140.00 | 140.50 | 125.37 | 646,427 |
| 2025-09-15 | 140.50 | 144.50 | 138.50 | 142.50 | 127.15 | 1,191,387 |
| 2025-09-12 | 142.00 | 143.00 | 139.00 | 140.50 | 125.37 | 709,207 |
| 2025-09-11 | 144.50 | 145.00 | 138.00 | 140.50 | 125.37 | 1,719,739 |
| 2025-09-10 | 144.00 | 148.00 | 143.50 | 144.50 | 128.93 | 1,528,931 |
| 2025-09-09 | 147.00 | 147.00 | 142.50 | 144.00 | 128.49 | 2,061,680 |
| 2025-09-08 | 154.00 | 155.00 | 146.00 | 147.50 | 131.61 | 4,708,436 |
| 2025-09-05 | 163.50 | 163.50 | 157.00 | 162.00 | 144.55 | 2,270,287 |
| 2025-09-04 | 165.00 | 173.00 | 157.00 | 160.50 | 143.21 | 9,153,292 |
| 2025-09-03 | 154.50 | 165.00 | 152.50 | 161.00 | 143.66 | 5,182,572 |
| 2025-09-02 | 156.50 | 156.50 | 148.00 | 153.00 | 136.52 | 2,410,681 |
| 2025-09-01 | 155.00 | 160.00 | 152.00 | 153.50 | 136.97 | 5,305,441 |
| 2025-08-29 | 146.00 | 156.00 | 142.50 | 150.50 | 134.29 | 4,251,647 |
| 2025-08-28 | 145.50 | 146.50 | 142.00 | 146.00 | 130.27 | 1,692,590 |
| 2025-08-27 | 144.50 | 146.00 | 141.50 | 145.00 | 129.38 | 2,635,466 |
| 2025-08-26 | 138.00 | 149.00 | 137.00 | 143.50 | 128.04 | 6,274,635 |
| 2025-08-25 | 131.50 | 138.00 | 131.00 | 135.50 | 120.90 | 1,941,772 |
| 2025-08-22 | 126.00 | 131.00 | 125.50 | 128.50 | 114.66 | 1,105,752 |
| 2025-08-21 | 124.00 | 127.00 | 123.50 | 124.00 | 110.64 | 323,926 |
| 2025-08-20 | 126.50 | 126.50 | 123.00 | 123.50 | 110.20 | 499,721 |
| 2025-08-19 | 131.00 | 131.00 | 127.00 | 127.50 | 113.77 | 575,736 |
| 2025-08-18 | 126.00 | 132.00 | 124.00 | 129.50 | 115.55 | 725,764 |
| 2025-08-15 | 128.50 | 132.50 | 125.00 | 126.00 | 112.43 | 2,255,599 |
| 2025-08-14 | 137.50 | 139.00 | 136.50 | 138.50 | 112.35 | 1,016,190 |
| 2025-08-13 | 138.50 | 140.00 | 136.50 | 137.50 | 111.54 | 1,013,170 |
| 2025-08-12 | 140.50 | 141.00 | 137.00 | 138.00 | 111.94 | 881,682 |
| 2025-08-11 | 138.00 | 140.00 | 134.00 | 139.50 | 113.16 | 1,308,477 |
| 2025-08-08 | 137.00 | 139.00 | 136.50 | 137.00 | 111.13 | 940,512 |
| 2025-08-07 | 138.00 | 138.00 | 132.50 | 137.00 | 111.13 | 1,272,405 |
| 2025-08-06 | 137.00 | 137.50 | 133.00 | 137.00 | 111.13 | 1,162,932 |
| 2025-08-05 | 135.50 | 139.00 | 133.00 | 136.50 | 110.72 | 3,559,180 |
| 2025-08-04 | 123.50 | 135.50 | 123.50 | 135.50 | 109.91 | 4,032,114 |
| 2025-08-01 | 123.00 | 123.00 | 123.00 | 123.00 | 99.774 | 0 |
| 2025-07-31 | 123.50 | 123.50 | 120.00 | 123.00 | 99.774 | 673,720 |
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.