Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 121.50 | 125.50 | 121.50 | 124.50 | 100.99 | 798,249 |
| 2025-07-29 | 121.00 | 122.50 | 118.00 | 120.50 | 97.746 | 573,624 |
| 2025-07-28 | 125.50 | 126.50 | 119.50 | 120.00 | 97.340 | 1,184,555 |
| 2025-07-25 | 121.00 | 124.00 | 121.00 | 123.50 | 100.18 | 463,101 |
| 2025-07-24 | 121.00 | 123.50 | 121.00 | 121.00 | 98.151 | 206,181 |
| 2025-07-23 | 120.00 | 123.00 | 118.50 | 121.50 | 98.557 | 321,286 |
| 2025-07-22 | 120.00 | 121.00 | 116.00 | 118.50 | 96.123 | 431,332 |
| 2025-07-21 | 121.50 | 122.00 | 119.00 | 120.50 | 97.746 | 207,289 |
| 2025-07-18 | 124.00 | 124.50 | 119.00 | 121.50 | 98.557 | 362,021 |
| 2025-07-17 | 119.00 | 123.00 | 118.50 | 122.50 | 99.368 | 583,064 |
| 2025-07-16 | 116.00 | 118.00 | 116.00 | 118.00 | 95.718 | 164,954 |
| 2025-07-15 | 116.00 | 117.00 | 114.50 | 116.00 | 94.095 | 161,733 |
| 2025-07-14 | 120.00 | 120.00 | 116.00 | 116.00 | 94.095 | 330,370 |
| 2025-07-11 | 116.50 | 119.50 | 115.50 | 119.00 | 96.529 | 529,639 |
| 2025-07-10 | 116.00 | 117.00 | 115.50 | 115.50 | 93.690 | 177,441 |
| 2025-07-09 | 114.00 | 116.00 | 113.00 | 116.00 | 94.095 | 174,234 |
| 2025-07-08 | 117.00 | 117.00 | 110.50 | 114.00 | 92.473 | 404,151 |
| 2025-07-07 | 113.50 | 117.00 | 113.00 | 115.50 | 93.690 | 482,896 |
| 2025-07-04 | 115.00 | 115.00 | 113.00 | 113.50 | 92.067 | 162,548 |
| 2025-07-03 | 114.00 | 115.50 | 114.00 | 115.00 | 93.284 | 138,135 |
| 2025-07-02 | 115.00 | 115.50 | 113.50 | 114.00 | 92.473 | 150,047 |
| 2025-07-01 | 114.00 | 116.00 | 114.00 | 115.00 | 93.284 | 223,843 |
| 2025-06-30 | 114.00 | 114.50 | 113.00 | 114.00 | 92.473 | 200,406 |
| 2025-06-27 | 113.50 | 115.00 | 112.00 | 113.50 | 92.067 | 156,372 |
| 2025-06-26 | 110.50 | 114.00 | 110.50 | 113.00 | 91.662 | 198,732 |
| 2025-06-25 | 113.00 | 114.50 | 109.50 | 110.50 | 89.634 | 307,693 |
| 2025-06-24 | 114.00 | 115.00 | 112.00 | 112.50 | 91.256 | 311,202 |
| 2025-06-23 | 117.50 | 118.00 | 112.00 | 114.00 | 92.473 | 720,352 |
| 2025-06-20 | 118.00 | 122.00 | 113.00 | 113.50 | 92.067 | 1,081,732 |
| 2025-06-19 | 117.50 | 117.50 | 114.50 | 115.00 | 93.284 | 521,835 |
| 2025-06-18 | 113.50 | 117.00 | 113.50 | 116.00 | 94.095 | 597,576 |
| 2025-06-17 | 110.50 | 113.00 | 110.00 | 112.50 | 91.256 | 478,577 |
| 2025-06-16 | 109.50 | 111.50 | 109.50 | 109.50 | 88.823 | 545,845 |
| 2025-06-13 | 110.50 | 112.50 | 107.50 | 107.50 | 87.200 | 477,032 |
| 2025-06-12 | 109.00 | 110.00 | 107.50 | 110.00 | 89.228 | 246,309 |
| 2025-06-11 | 108.50 | 109.00 | 108.00 | 109.00 | 88.417 | 187,178 |
| 2025-06-10 | 109.00 | 110.50 | 108.00 | 108.50 | 88.012 | 237,334 |
| 2025-06-09 | 107.50 | 108.50 | 107.00 | 108.50 | 88.012 | 396,555 |
| 2025-06-06 | 106.00 | 107.50 | 105.00 | 106.50 | 86.389 | 265,207 |
| 2025-06-05 | 107.00 | 108.00 | 106.50 | 107.50 | 87.200 | 112,370 |
| 2025-06-04 | 106.50 | 108.00 | 106.50 | 107.50 | 87.200 | 155,578 |
| 2025-06-03 | 106.50 | 107.00 | 106.00 | 106.00 | 85.984 | 146,514 |
| 2025-06-02 | 105.50 | 107.00 | 104.00 | 106.00 | 85.984 | 321,971 |
| 2025-05-29 | 106.00 | 106.50 | 105.50 | 105.50 | 85.578 | 138,770 |
| 2025-05-28 | 106.00 | 107.50 | 105.00 | 105.50 | 85.578 | 201,218 |
| 2025-05-27 | 106.00 | 107.00 | 104.50 | 105.00 | 85.173 | 235,035 |
| 2025-05-26 | 107.00 | 108.00 | 105.50 | 106.00 | 85.984 | 192,021 |
| 2025-05-23 | 106.00 | 106.50 | 105.00 | 106.00 | 85.984 | 126,078 |
| 2025-05-22 | 106.00 | 107.50 | 106.00 | 106.00 | 85.984 | 136,846 |
| 2025-05-21 | 107.00 | 108.00 | 106.50 | 107.00 | 86.795 | 179,328 |
| 2025-05-20 | 108.50 | 109.00 | 105.50 | 106.00 | 85.984 | 309,898 |
| 2025-05-19 | 109.50 | 113.00 | 108.00 | 108.00 | 87.606 | 878,911 |
| 2025-05-16 | 105.50 | 107.00 | 105.50 | 107.00 | 86.795 | 243,939 |
| 2025-05-15 | 105.00 | 106.50 | 104.50 | 105.50 | 85.578 | 309,043 |
| 2025-05-14 | 104.00 | 105.50 | 103.50 | 105.00 | 85.173 | 267,193 |
| 2025-05-13 | 103.50 | 105.00 | 103.00 | 103.00 | 83.550 | 290,392 |
| 2025-05-12 | 101.00 | 103.50 | 101.00 | 102.50 | 83.145 | 386,243 |
| 2025-05-09 | 102.50 | 102.50 | 99.400 | 100.50 | 81.522 | 594,400 |
| 2025-05-08 | 100.00 | 102.00 | 100.00 | 101.00 | 81.928 | 391,362 |
| 2025-05-07 | 103.00 | 103.50 | 99.100 | 100.00 | 81.117 | 1,367,771 |
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.