Transcene Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 35.050 | 35.050 | 35.050 | 35.050 | 35.050 | 708,000 |
| 2026-07-22 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 487,000 |
| 2026-07-21 | 29.000 | 29.000 | 28.000 | 29.000 | 29.000 | 1,054,000 |
| 2026-07-20 | 26.400 | 26.400 | 26.350 | 26.400 | 26.400 | 1,630,000 |
| 2026-07-17 | 25.300 | 25.300 | 24.000 | 24.000 | 24.000 | 105,000 |
| 2026-07-16 | 25.400 | 25.700 | 25.300 | 25.700 | 25.700 | 17,000 |
| 2026-07-15 | 25.750 | 25.850 | 25.000 | 25.850 | 25.850 | 60,000 |
| 2026-07-14 | 24.800 | 25.750 | 24.500 | 25.750 | 25.750 | 24,000 |
| 2026-07-13 | 25.500 | 25.500 | 24.500 | 24.600 | 24.600 | 130,000 |
| 2026-07-10 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2026-07-09 | 26.750 | 26.750 | 25.650 | 26.000 | 26.000 | 249,000 |
| 2026-07-08 | 25.400 | 27.500 | 25.150 | 27.500 | 27.500 | 195,000 |
| 2026-07-07 | 25.400 | 25.500 | 24.600 | 25.000 | 25.000 | 140,000 |
| 2026-07-06 | 25.850 | 26.250 | 25.600 | 25.600 | 25.600 | 264,303 |
| 2026-07-03 | 23.700 | 25.850 | 23.350 | 25.850 | 25.850 | 168,471 |
| 2026-07-02 | 23.450 | 23.800 | 23.400 | 23.500 | 23.500 | 111,180 |
| 2026-07-01 | 23.450 | 23.750 | 23.350 | 23.750 | 23.750 | 94,018 |
| 2026-06-30 | 23.600 | 23.850 | 23.000 | 23.750 | 23.750 | 163,000 |
| 2026-06-29 | 24.500 | 24.500 | 24.000 | 24.200 | 24.200 | 61,000 |
| 2026-06-26 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 36,000 |
| 2026-06-25 | 24.950 | 25.300 | 24.750 | 25.300 | 25.300 | 33,000 |
| 2026-06-24 | 25.550 | 25.600 | 25.400 | 25.600 | 25.600 | 21,000 |
| 2026-06-23 | 25.700 | 25.800 | 25.500 | 25.600 | 25.600 | 68,000 |
| 2026-06-22 | 26.600 | 26.600 | 25.350 | 25.700 | 25.700 | 131,030 |
| 2026-06-18 | 26.300 | 26.550 | 26.050 | 26.400 | 26.400 | 120,000 |
| 2026-06-17 | 26.500 | 26.750 | 26.350 | 26.600 | 26.600 | 17,000 |
| 2026-06-16 | 27.000 | 27.500 | 26.600 | 26.600 | 26.600 | 55,000 |
| 2026-06-15 | 27.000 | 27.000 | 26.600 | 26.650 | 26.650 | 150,000 |
| 2026-06-12 | 27.000 | 27.300 | 26.800 | 27.000 | 27.000 | 29,000 |
| 2026-06-11 | 26.800 | 26.800 | 26.450 | 26.750 | 26.750 | 51,000 |
| 2026-06-10 | 27.350 | 27.350 | 26.800 | 26.800 | 26.800 | 75,038 |
| 2026-06-09 | 27.050 | 27.600 | 27.050 | 27.250 | 27.250 | 102,000 |
| 2026-06-08 | 26.500 | 27.550 | 26.500 | 27.050 | 27.050 | 98,000 |
| 2026-06-05 | 28.100 | 28.100 | 27.000 | 27.550 | 27.550 | 129,000 |
| 2026-06-04 | 27.850 | 27.900 | 27.700 | 27.700 | 27.700 | 37,000 |
| 2026-06-03 | 27.700 | 27.900 | 27.600 | 27.800 | 27.800 | 60,000 |
| 2026-06-02 | 28.000 | 28.000 | 27.750 | 27.800 | 27.800 | 25,000 |
| 2026-06-01 | 27.600 | 28.200 | 27.600 | 28.200 | 28.200 | 120,000 |
| 2026-05-29 | 28.100 | 28.100 | 27.750 | 28.000 | 28.000 | 33,000 |
| 2026-05-28 | 28.000 | 28.300 | 27.800 | 27.800 | 27.800 | 97,000 |
| 2026-05-27 | 28.050 | 28.050 | 27.800 | 28.000 | 28.000 | 56,000 |
| 2026-05-26 | 28.500 | 28.550 | 27.600 | 28.000 | 28.000 | 118,000 |
| 2026-05-25 | 28.000 | 28.100 | 27.800 | 27.800 | 27.800 | 75,000 |
| 2026-05-22 | 27.900 | 28.100 | 27.850 | 28.000 | 28.000 | 65,001 |
| 2026-05-21 | 28.050 | 28.300 | 28.000 | 28.100 | 28.100 | 38,010 |
| 2026-05-20 | 28.050 | 28.200 | 27.950 | 28.050 | 28.050 | 14,100 |
| 2026-05-19 | 28.200 | 28.200 | 27.800 | 28.050 | 28.050 | 40,136 |
| 2026-05-18 | 28.200 | 28.300 | 28.000 | 28.050 | 28.050 | 61,149 |
| 2026-05-15 | 28.000 | 28.200 | 27.850 | 28.200 | 28.200 | 103,649 |
| 2026-05-14 | 28.250 | 28.500 | 28.100 | 28.200 | 28.200 | 58,000 |
| 2026-05-13 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 23,000 |
| 2026-05-12 | 28.500 | 28.550 | 28.200 | 28.450 | 28.450 | 84,000 |
| 2026-05-11 | 29.000 | 29.150 | 28.300 | 28.500 | 28.500 | 70,040 |
| 2026-05-08 | 28.800 | 28.950 | 28.500 | 28.950 | 28.950 | 40,550 |
| 2026-05-07 | 29.000 | 29.000 | 28.500 | 28.800 | 28.800 | 33,845 |
| 2026-05-06 | 29.800 | 29.800 | 28.550 | 29.000 | 29.000 | 58,119 |
| 2026-05-05 | 28.500 | 28.850 | 28.500 | 28.850 | 28.850 | 117,213 |
| 2026-05-04 | 28.300 | 29.300 | 28.050 | 29.100 | 29.100 | 173,100 |
| 2026-04-30 | 28.600 | 28.600 | 28.150 | 28.500 | 28.500 | 76,052 |
| 2026-04-29 | 28.450 | 28.550 | 28.200 | 28.550 | 28.550 | 31,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.