Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 102.50 | 105.50 | 100.50 | 103.50 | 83.956 | 543,580 |
| 2025-05-05 | 109.00 | 109.50 | 102.50 | 105.00 | 85.173 | 345,272 |
| 2025-05-02 | 106.50 | 109.00 | 106.50 | 108.50 | 88.012 | 332,813 |
| 2025-04-30 | 106.50 | 107.00 | 104.50 | 104.50 | 84.767 | 231,223 |
| 2025-04-29 | 107.00 | 108.00 | 106.00 | 106.50 | 86.389 | 121,018 |
| 2025-04-28 | 105.50 | 108.50 | 105.50 | 107.00 | 86.795 | 248,594 |
| 2025-04-25 | 106.00 | 106.50 | 104.00 | 105.50 | 85.578 | 264,402 |
| 2025-04-24 | 106.00 | 106.00 | 102.50 | 103.00 | 83.550 | 151,367 |
| 2025-04-23 | 103.00 | 105.00 | 103.00 | 104.00 | 84.361 | 261,353 |
| 2025-04-22 | 102.00 | 103.50 | 100.50 | 100.50 | 81.522 | 219,971 |
| 2025-04-21 | 105.50 | 105.50 | 102.50 | 102.50 | 83.145 | 194,187 |
| 2025-04-18 | 106.50 | 106.50 | 105.00 | 105.50 | 85.578 | 132,038 |
| 2025-04-17 | 108.00 | 108.50 | 105.00 | 106.00 | 85.984 | 252,974 |
| 2025-04-16 | 106.50 | 111.50 | 105.00 | 106.50 | 86.389 | 658,585 |
| 2025-04-15 | 103.50 | 106.50 | 103.00 | 106.50 | 86.389 | 260,601 |
| 2025-04-14 | 103.00 | 108.50 | 103.00 | 103.50 | 83.956 | 555,992 |
| 2025-04-11 | 97.200 | 103.00 | 96.000 | 102.00 | 82.739 | 570,508 |
| 2025-04-10 | 100.00 | 100.00 | 100.00 | 100.00 | 81.117 | 74,336 |
| 2025-04-09 | 101.50 | 101.50 | 90.000 | 91.200 | 73.978 | 1,650,554 |
| 2025-04-08 | 98.000 | 102.50 | 98.000 | 100.00 | 81.117 | 1,743,657 |
| 2025-04-07 | 108.00 | 108.00 | 108.00 | 108.00 | 87.606 | 218,220 |
| 2025-04-02 | 122.50 | 123.00 | 119.50 | 120.00 | 97.340 | 456,037 |
| 2025-04-01 | 119.00 | 123.50 | 118.50 | 121.50 | 98.557 | 838,625 |
| 2025-03-31 | 121.00 | 122.50 | 116.50 | 118.00 | 95.718 | 1,295,639 |
| 2025-03-28 | 128.00 | 128.50 | 123.50 | 125.50 | 101.80 | 974,145 |
| 2025-03-27 | 133.50 | 133.50 | 127.00 | 128.50 | 104.23 | 1,424,446 |
| 2025-03-26 | 136.00 | 137.50 | 133.50 | 134.00 | 108.70 | 795,554 |
| 2025-03-25 | 138.00 | 139.00 | 135.00 | 135.00 | 109.51 | 1,744,215 |
| 2025-03-24 | 132.50 | 142.00 | 132.50 | 136.50 | 110.72 | 3,468,834 |
| 2025-03-21 | 135.50 | 138.00 | 134.50 | 136.50 | 107.48 | 1,257,019 |
| 2025-03-20 | 137.00 | 137.50 | 134.00 | 134.50 | 105.90 | 848,994 |
| 2025-03-19 | 132.00 | 139.00 | 132.00 | 136.00 | 107.09 | 2,683,288 |
| 2025-03-18 | 132.50 | 133.50 | 130.00 | 131.50 | 103.54 | 464,988 |
| 2025-03-17 | 129.00 | 132.50 | 128.50 | 131.00 | 103.15 | 514,547 |
| 2025-03-14 | 131.50 | 131.50 | 128.50 | 129.00 | 101.57 | 283,627 |
| 2025-03-13 | 131.50 | 133.00 | 129.00 | 131.50 | 103.54 | 398,675 |
| 2025-03-12 | 133.50 | 133.50 | 130.50 | 131.00 | 103.15 | 592,595 |
| 2025-03-11 | 128.00 | 134.00 | 126.00 | 133.00 | 104.72 | 1,095,186 |
| 2025-03-10 | 127.00 | 131.50 | 127.00 | 130.00 | 102.36 | 1,277,090 |
| 2025-03-07 | 125.50 | 126.00 | 123.50 | 123.50 | 97.243 | 158,553 |
| 2025-03-06 | 125.50 | 127.00 | 125.00 | 125.50 | 98.818 | 145,344 |
| 2025-03-05 | 125.00 | 126.50 | 125.00 | 125.50 | 98.818 | 129,502 |
| 2025-03-04 | 123.00 | 125.00 | 122.00 | 125.00 | 98.425 | 129,950 |
| 2025-03-03 | 127.00 | 127.00 | 123.50 | 123.50 | 97.243 | 284,360 |
| 2025-02-27 | 128.00 | 129.00 | 126.00 | 126.50 | 99.606 | 243,905 |
| 2025-02-26 | 128.00 | 128.00 | 126.50 | 127.00 | 99.999 | 157,924 |
| 2025-02-25 | 129.50 | 129.50 | 127.50 | 128.50 | 101.18 | 278,431 |
| 2025-02-24 | 129.00 | 132.50 | 129.00 | 129.50 | 101.97 | 586,131 |
| 2025-02-21 | 130.00 | 131.00 | 129.00 | 129.50 | 101.97 | 422,986 |
| 2025-02-20 | 129.00 | 129.50 | 127.50 | 129.50 | 101.97 | 331,908 |
| 2025-02-19 | 127.00 | 130.00 | 127.00 | 128.00 | 100.79 | 483,299 |
| 2025-02-18 | 126.00 | 128.00 | 125.00 | 126.50 | 99.606 | 265,223 |
| 2025-02-17 | 128.00 | 128.50 | 126.00 | 126.00 | 99.212 | 314,567 |
| 2025-02-14 | 126.00 | 128.50 | 125.00 | 127.50 | 100.39 | 304,562 |
| 2025-02-13 | 124.50 | 126.00 | 124.50 | 126.00 | 99.212 | 171,197 |
| 2025-02-12 | 125.50 | 126.50 | 124.00 | 124.00 | 97.637 | 224,886 |
| 2025-02-11 | 124.50 | 125.00 | 124.00 | 124.50 | 98.031 | 95,722 |
| 2025-02-10 | 125.00 | 125.50 | 124.00 | 124.50 | 98.031 | 103,092 |
| 2025-02-07 | 126.50 | 127.00 | 125.00 | 126.00 | 99.212 | 168,499 |
| 2025-02-06 | 125.00 | 128.50 | 125.00 | 126.00 | 99.212 | 391,834 |
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.