Transcene Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.900	28.900	28.300	28.450	28.450	71,041
2026-04-27	29.000	29.200	28.800	28.850	28.850	131,230
2026-04-24	30.000	30.000	29.100	29.500	29.500	116,300
2026-04-23	31.100	31.150	30.450	30.450	30.450	123,311
2026-04-22	31.650	31.650	30.900	31.450	31.450	90,190
2026-04-21	31.900	32.350	31.300	31.750	31.750	177,266
2026-04-20	30.000	32.000	30.000	31.800	31.800	152,482
2026-04-17	29.300	29.800	29.200	29.800	29.800	68,764
2026-04-16	29.400	29.800	29.350	29.350	29.350	68,661
2026-04-15	29.100	29.400	28.800	29.400	29.400	38,620
2026-04-14	28.100	30.000	28.050	29.450	29.450	195,897
2026-04-13	28.800	28.800	28.200	28.300	28.300	85,100
2026-04-10	28.750	28.900	28.500	28.800	28.800	96,164
2026-04-09	29.450	29.450	28.700	29.000	29.000	44,000
2026-04-08	28.250	30.400	28.100	29.150	29.150	201,106
2026-04-07	28.250	28.250	28.000	28.050	28.050	68,100
2026-04-02	28.500	28.500	28.100	28.150	28.150	24,000
2026-04-01	28.300	28.700	28.300	28.600	28.600	77,220
2026-03-31	28.050	28.400	28.000	28.400	28.400	107,252
2026-03-30	28.000	28.200	28.000	28.150	28.150	27,026
2026-03-27	28.000	28.300	28.000	28.100	28.100	30,174
2026-03-26	28.200	28.450	27.900	28.200	28.200	152,197
2026-03-25	28.200	28.250	28.100	28.150	28.150	66,492
2026-03-24	28.700	28.750	28.100	28.100	28.100	191,009
2026-03-23	27.900	28.500	27.750	28.150	28.150	150,123
2026-03-20	28.350	28.450	28.000	28.100	28.100	124,360
2026-03-19	28.150	28.300	28.000	28.300	28.300	112,184
2026-03-18	28.550	28.600	28.300	28.450	28.450	65,514
2026-03-17	28.350	28.650	28.200	28.550	28.550	107,021
2026-03-16	28.150	28.250	27.800	28.250	28.250	81,175
2026-03-13	28.150	28.350	27.750	28.000	28.000	77,341
2026-03-12	28.700	28.700	28.100	28.100	28.100	142,761
2026-03-11	29.000	29.150	28.600	28.950	28.950	158,282
2026-03-10	29.000	29.250	28.250	29.000	29.000	382,643
2026-03-09	30.900	30.900	29.700	29.900	29.900	53,000
2026-03-06	31.100	31.100	30.900	30.900	30.900	10,000
2026-03-05	31.500	32.000	31.100	31.100	31.100	32,000
2026-03-04	31.200	31.200	30.500	31.000	31.000	53,000
2026-03-03	32.000	32.000	30.700	30.900	30.900	51,000
2026-03-02	31.050	32.000	30.800	32.000	32.000	103,244
2026-02-26	31.100	31.450	31.000	31.200	31.200	70,112
2026-02-25	31.050	31.050	29.850	31.000	31.000	100,225
2026-02-24	31.400	31.400	30.500	31.050	31.050	48,748
2026-02-23	32.750	32.750	30.700	30.750	30.750	89,228
2026-02-11	30.950	32.800	30.950	31.850	31.850	97,213
2026-02-10	30.700	31.450	30.500	31.050	31.050	61,026
2026-02-09	31.550	31.550	31.000	31.450	31.450	18,000
2026-02-06	30.600	31.650	30.600	31.600	31.600	17,666
2026-02-05	31.500	31.600	31.050	31.050	31.050	20,100
2026-02-04	31.100	31.350	31.050	31.200	31.200	12,010
2026-02-03	30.750	31.150	30.700	31.150	31.150	7,050
2026-02-02	29.900	31.000	29.900	30.800	30.800	30,409
2026-01-30	31.600	33.800	31.100	31.100	31.100	41,426
2026-01-29	32.550	33.400	32.550	32.600	32.600	19,000
2026-01-28	34.500	34.500	33.700	33.700	33.700	21,052
2026-01-27	33.500	34.500	33.300	34.500	34.500	83,015
2026-01-26	34.200	34.250	32.800	33.800	33.800	30,054
2026-01-23	32.600	33.750	32.600	33.250	33.250	43,356
2026-01-22	31.100	32.600	30.800	32.600	32.600	44,050
2026-01-21	31.850	31.950	30.300	30.550	30.550	59,506

← NewerPage 3 of 5 · 244 trading daysOlder →

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.