Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 123.00 | 124.50 | 123.00 | 123.50 | 97.243 | 239,233 |
| 2025-02-04 | 123.00 | 123.50 | 122.50 | 122.50 | 96.456 | 107,792 |
| 2025-02-03 | 120.00 | 124.50 | 120.00 | 123.00 | 96.850 | 262,213 |
| 2025-01-22 | 122.50 | 124.00 | 122.00 | 123.00 | 96.850 | 211,602 |
| 2025-01-21 | 121.00 | 123.00 | 121.00 | 122.00 | 96.062 | 156,303 |
| 2025-01-20 | 119.00 | 122.00 | 119.00 | 121.50 | 95.669 | 210,654 |
| 2025-01-17 | 121.50 | 121.50 | 119.00 | 119.00 | 93.700 | 110,832 |
| 2025-01-16 | 120.50 | 122.50 | 118.50 | 121.50 | 95.669 | 382,953 |
| 2025-01-15 | 121.50 | 121.50 | 118.00 | 118.50 | 93.306 | 318,766 |
| 2025-01-14 | 118.00 | 122.00 | 117.50 | 120.00 | 94.488 | 241,270 |
| 2025-01-13 | 121.00 | 121.50 | 117.00 | 118.00 | 92.913 | 357,304 |
| 2025-01-10 | 123.00 | 125.00 | 121.50 | 121.50 | 95.669 | 256,048 |
| 2025-01-09 | 127.50 | 128.50 | 123.00 | 123.00 | 96.850 | 287,065 |
| 2025-01-08 | 123.50 | 127.50 | 123.50 | 127.00 | 99.999 | 497,936 |
| 2025-01-07 | 125.50 | 126.00 | 123.00 | 123.00 | 96.850 | 119,752 |
| 2025-01-06 | 124.00 | 126.50 | 122.00 | 124.50 | 98.031 | 278,496 |
| 2025-01-03 | 123.00 | 124.00 | 121.00 | 121.50 | 95.669 | 217,127 |
| 2025-01-02 | 123.50 | 124.00 | 123.00 | 123.00 | 96.850 | 215,494 |
| 2024-12-31 | 124.50 | 125.50 | 123.00 | 124.00 | 97.637 | 214,296 |
| 2024-12-30 | 123.50 | 126.00 | 123.50 | 124.50 | 98.031 | 320,290 |
| 2024-12-27 | 124.00 | 124.00 | 122.50 | 123.50 | 97.243 | 131,232 |
| 2024-12-26 | 124.50 | 125.00 | 123.50 | 123.50 | 97.243 | 85,250 |
| 2024-12-25 | 122.50 | 125.00 | 122.50 | 124.00 | 97.637 | 185,005 |
| 2024-12-24 | 124.50 | 124.50 | 122.50 | 122.50 | 96.456 | 136,223 |
| 2024-12-23 | 123.50 | 125.50 | 123.50 | 124.00 | 97.637 | 363,230 |
| 2024-12-20 | 123.50 | 124.50 | 121.00 | 123.00 | 96.850 | 674,929 |
| 2024-12-19 | 116.00 | 119.00 | 115.00 | 117.50 | 92.519 | 259,114 |
| 2024-12-18 | 119.00 | 119.00 | 117.00 | 119.00 | 93.700 | 268,369 |
| 2024-12-17 | 118.00 | 119.00 | 117.00 | 119.00 | 93.700 | 309,508 |
| 2024-12-16 | 122.50 | 123.00 | 113.50 | 115.00 | 90.551 | 1,992,357 |
| 2024-12-13 | 122.50 | 122.50 | 120.00 | 121.00 | 95.275 | 364,803 |
| 2024-12-12 | 124.50 | 125.00 | 122.00 | 122.50 | 96.456 | 416,062 |
| 2024-12-11 | 124.00 | 127.50 | 123.50 | 124.00 | 97.637 | 391,051 |
| 2024-12-10 | 124.00 | 125.00 | 123.50 | 123.50 | 97.243 | 290,001 |
| 2024-12-09 | 126.50 | 126.50 | 124.00 | 124.50 | 98.031 | 364,319 |
| 2024-12-06 | 127.00 | 129.50 | 125.50 | 126.00 | 99.212 | 751,678 |
| 2024-12-05 | 128.00 | 130.00 | 127.50 | 128.00 | 100.79 | 554,308 |
| 2024-12-04 | 128.00 | 130.00 | 126.50 | 127.00 | 99.999 | 424,550 |
| 2024-12-03 | 128.00 | 129.00 | 127.00 | 127.50 | 100.39 | 441,067 |
| 2024-12-02 | 129.50 | 129.50 | 127.00 | 128.00 | 100.79 | 462,820 |
| 2024-11-29 | 128.00 | 129.00 | 126.00 | 128.50 | 101.18 | 438,164 |
| 2024-11-28 | 134.50 | 135.00 | 126.50 | 128.50 | 101.18 | 796,046 |
| 2024-11-27 | 141.50 | 141.50 | 134.00 | 134.50 | 105.90 | 869,861 |
| 2024-11-26 | 132.00 | 142.50 | 130.50 | 141.00 | 111.02 | 1,882,257 |
| 2024-11-25 | 129.00 | 133.50 | 129.00 | 132.50 | 104.33 | 642,601 |
| 2024-11-22 | 127.50 | 128.50 | 127.00 | 128.50 | 101.18 | 253,862 |
| 2024-11-21 | 126.50 | 127.50 | 125.00 | 127.50 | 100.39 | 203,431 |
| 2024-11-20 | 127.00 | 128.00 | 126.00 | 126.50 | 99.606 | 173,647 |
| 2024-11-19 | 126.00 | 129.00 | 126.00 | 129.00 | 101.57 | 173,695 |
| 2024-11-18 | 129.50 | 129.50 | 124.00 | 126.50 | 99.606 | 750,252 |
| 2024-11-15 | 132.00 | 133.50 | 129.00 | 129.50 | 101.97 | 389,977 |
| 2024-11-14 | 134.00 | 134.50 | 132.00 | 132.00 | 103.94 | 292,913 |
| 2024-11-13 | 134.50 | 135.50 | 134.00 | 134.50 | 105.90 | 175,335 |
| 2024-11-12 | 135.50 | 135.50 | 134.50 | 135.00 | 106.30 | 172,456 |
| 2024-11-11 | 136.00 | 136.50 | 135.00 | 135.50 | 106.69 | 283,494 |
| 2024-11-08 | 139.50 | 139.50 | 135.50 | 136.50 | 107.48 | 380,454 |
| 2024-11-07 | 140.00 | 141.50 | 137.50 | 138.00 | 108.66 | 361,924 |
| 2024-11-06 | 138.50 | 140.00 | 137.50 | 139.00 | 109.45 | 222,875 |
| 2024-11-05 | 140.00 | 140.00 | 138.00 | 138.00 | 108.66 | 124,021 |
| 2024-11-04 | 136.50 | 139.00 | 136.50 | 139.00 | 109.45 | 196,748 |
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.