Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 136.50 | 139.00 | 136.50 | 139.00 | 109.45 | 196,748 |
| 2024-11-01 | 135.00 | 136.50 | 134.00 | 136.00 | 107.09 | 303,820 |
| 2024-10-30 | 136.50 | 136.50 | 135.00 | 135.00 | 106.30 | 224,690 |
| 2024-10-29 | 138.00 | 138.00 | 135.00 | 135.50 | 106.69 | 243,447 |
| 2024-10-28 | 138.00 | 138.00 | 136.50 | 137.00 | 107.87 | 132,611 |
| 2024-10-25 | 138.00 | 138.50 | 137.00 | 137.50 | 108.27 | 112,133 |
| 2024-10-24 | 140.00 | 140.00 | 137.50 | 137.50 | 108.27 | 238,801 |
| 2024-10-23 | 140.50 | 141.00 | 139.50 | 139.50 | 109.84 | 181,513 |
| 2024-10-22 | 138.00 | 141.00 | 137.50 | 140.50 | 110.63 | 307,282 |
| 2024-10-21 | 138.50 | 138.50 | 137.00 | 138.00 | 108.66 | 133,870 |
| 2024-10-18 | 138.00 | 138.50 | 137.00 | 137.50 | 108.27 | 175,710 |
| 2024-10-17 | 138.00 | 139.00 | 137.00 | 137.50 | 108.27 | 224,125 |
| 2024-10-16 | 138.50 | 138.50 | 137.00 | 138.00 | 108.66 | 250,172 |
| 2024-10-15 | 139.00 | 139.50 | 138.50 | 138.50 | 109.05 | 148,342 |
| 2024-10-14 | 139.00 | 139.00 | 138.00 | 138.50 | 109.05 | 194,683 |
| 2024-10-11 | 138.50 | 138.50 | 137.00 | 137.50 | 108.27 | 238,078 |
| 2024-10-09 | 138.50 | 140.00 | 137.50 | 137.50 | 108.27 | 199,656 |
| 2024-10-08 | 140.50 | 140.50 | 138.00 | 138.50 | 109.05 | 239,330 |
| 2024-10-07 | 141.00 | 142.00 | 140.00 | 141.00 | 111.02 | 247,571 |
| 2024-10-04 | 145.00 | 145.00 | 141.00 | 141.00 | 111.02 | 310,101 |
| 2024-10-01 | 143.00 | 144.00 | 142.00 | 143.00 | 112.60 | 187,810 |
| 2024-09-30 | 144.50 | 145.00 | 143.00 | 143.00 | 112.60 | 199,075 |
| 2024-09-27 | 144.50 | 146.00 | 143.50 | 143.50 | 112.99 | 271,928 |
| 2024-09-26 | 145.00 | 146.00 | 143.50 | 144.50 | 113.78 | 337,071 |
| 2024-09-25 | 144.00 | 146.00 | 144.00 | 144.50 | 113.78 | 297,849 |
| 2024-09-24 | 147.00 | 147.00 | 144.00 | 144.00 | 113.39 | 368,413 |
| 2024-09-23 | 141.50 | 147.00 | 141.50 | 145.50 | 114.57 | 425,181 |
| 2024-09-20 | 143.00 | 143.50 | 141.50 | 141.50 | 111.42 | 360,496 |
| 2024-09-19 | 140.50 | 141.50 | 139.50 | 141.50 | 111.42 | 253,389 |
| 2024-09-18 | 141.50 | 142.50 | 139.00 | 139.50 | 109.84 | 326,702 |
| 2024-09-16 | 139.50 | 141.50 | 139.00 | 141.50 | 111.42 | 197,836 |
| 2024-09-13 | 139.50 | 140.50 | 137.00 | 139.00 | 109.45 | 253,172 |
| 2024-09-12 | 138.00 | 139.50 | 136.50 | 137.00 | 107.87 | 315,207 |
| 2024-09-11 | 136.00 | 137.00 | 136.00 | 136.00 | 107.09 | 186,721 |
| 2024-09-10 | 138.50 | 139.50 | 136.00 | 136.50 | 107.48 | 250,881 |
| 2024-09-09 | 138.50 | 139.50 | 137.00 | 138.50 | 109.05 | 368,136 |
| 2024-09-06 | 141.00 | 141.50 | 138.50 | 140.00 | 110.24 | 240,891 |
| 2024-09-05 | 139.00 | 141.00 | 138.00 | 138.50 | 109.05 | 391,544 |
| 2024-09-04 | 140.50 | 141.50 | 137.50 | 138.50 | 109.05 | 572,926 |
| 2024-09-03 | 146.50 | 147.00 | 144.00 | 144.00 | 113.39 | 351,211 |
| 2024-09-02 | 150.00 | 150.00 | 146.00 | 146.00 | 114.96 | 599,476 |
| 2024-08-30 | 151.00 | 151.00 | 149.50 | 150.00 | 118.11 | 129,587 |
| 2024-08-29 | 150.00 | 151.00 | 149.50 | 149.50 | 117.72 | 245,291 |
| 2024-08-28 | 152.00 | 152.00 | 150.50 | 151.00 | 118.90 | 127,578 |
| 2024-08-27 | 152.50 | 152.50 | 150.00 | 150.50 | 118.50 | 202,124 |
| 2024-08-26 | 153.00 | 153.00 | 151.50 | 152.00 | 119.68 | 167,231 |
| 2024-08-23 | 152.00 | 152.00 | 150.00 | 152.00 | 119.68 | 259,174 |
| 2024-08-22 | 152.00 | 153.50 | 151.00 | 152.00 | 119.68 | 181,545 |
| 2024-08-21 | 153.00 | 154.00 | 151.00 | 152.00 | 119.68 | 537,314 |
| 2024-08-20 | 164.00 | 168.00 | 164.00 | 167.00 | 119.54 | 1,230,799 |
| 2024-08-19 | 160.50 | 164.00 | 160.00 | 164.00 | 117.39 | 672,600 |
| 2024-08-16 | 160.00 | 161.00 | 159.00 | 160.50 | 114.89 | 362,422 |
| 2024-08-15 | 159.00 | 160.00 | 157.50 | 159.00 | 113.81 | 336,900 |
| 2024-08-14 | 160.00 | 161.00 | 158.00 | 159.00 | 113.81 | 426,792 |
| 2024-08-13 | 155.00 | 159.50 | 155.00 | 159.00 | 113.81 | 462,854 |
| 2024-08-12 | 156.00 | 158.00 | 154.50 | 155.00 | 110.95 | 615,568 |
| 2024-08-09 | 150.50 | 156.00 | 149.00 | 155.00 | 110.95 | 701,854 |
| 2024-08-08 | 148.00 | 149.00 | 145.00 | 147.00 | 105.22 | 435,364 |
| 2024-08-07 | 143.00 | 150.00 | 143.00 | 149.00 | 106.66 | 754,174 |
| 2024-08-06 | 144.00 | 147.00 | 132.00 | 142.50 | 102.00 | 1,051,486 |
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.