Transcene Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.500	38.500	35.500	37.050	37.050	20,101
2025-10-23	35.800	36.200	35.500	35.500	35.500	76,048
2025-10-22	36.200	36.200	35.800	36.200	36.200	37,000
2025-10-21	37.750	37.750	35.800	36.000	36.000	52,026
2025-10-20	37.800	37.800	37.800	37.800	37.800	2,000
2025-10-17	37.400	37.850	37.050	37.850	37.850	26,027
2025-10-16	37.500	38.000	37.500	37.950	37.950	24,066
2025-10-15	37.700	37.700	37.250	37.500	37.500	25,800
2025-10-14	37.550	37.550	37.500	37.500	37.500	16,000
2025-10-13	38.200	38.200	37.250	37.300	37.300	70,000
2025-10-09	38.100	38.500	37.700	38.500	38.500	38,108
2025-10-08	38.500	38.950	38.500	38.950	38.950	19,002
2025-10-07	39.500	39.500	37.700	38.950	38.950	38,001
2025-10-03	38.000	39.000	38.000	39.000	39.000	42,000
2025-10-02	38.800	38.800	38.150	38.150	38.150	12,000
2025-10-01	37.350	38.200	37.350	38.150	38.150	28,005
2025-09-30	37.800	38.450	37.550	37.800	37.800	34,026
2025-09-26	39.300	39.300	35.800	38.650	38.650	21,136
2025-09-25	40.050	42.750	39.450	39.450	39.450	35,085
2025-09-24	39.400	39.700	38.950	38.950	38.950	28,200
2025-09-23	39.500	39.500	39.250	39.350	39.350	16,000
2025-09-22	39.500	39.500	39.500	39.500	39.500	2,000
2025-09-19	40.400	40.400	39.700	40.100	40.100	45,032
2025-09-18	39.650	41.800	39.550	41.800	41.800	23,000
2025-09-17	39.850	39.850	39.100	39.800	39.800	27,143
2025-09-16	41.500	41.500	39.200	40.700	40.700	73,000
2025-09-15	39.600	40.750	39.500	40.550	40.550	30,000
2025-09-12	39.500	39.850	39.500	39.650	39.650	16,000
2025-09-11	39.300	40.150	39.300	39.650	39.650	34,023
2025-09-10	39.350	39.500	39.250	39.500	39.500	15,000
2025-09-09	40.000	40.000	39.350	39.350	39.350	16,000
2025-09-08	39.100	40.000	39.000	39.400	39.400	15,100
2025-09-05	40.500	40.600	39.550	39.600	39.600	37,215
2025-09-04	40.700	40.700	39.800	40.000	40.000	28,038
2025-09-03	40.150	40.400	39.900	40.400	40.400	18,168
2025-09-02	40.750	40.750	40.100	40.500	40.500	20,429
2025-09-01	42.300	42.300	40.500	41.000	41.000	35,763
2025-08-29	40.750	44.450	40.500	44.450	44.450	39,216
2025-08-28	41.500	41.500	41.200	41.300	41.300	19,192
2025-08-27	41.800	42.200	41.800	42.200	42.200	3,032
2025-08-26	42.150	42.800	41.250	41.800	41.800	67,373
2025-08-25	38.900	42.150	38.900	42.150	42.150	495,971
2025-08-22	39.000	39.100	38.000	38.900	38.900	44,276
2025-08-21	39.250	39.500	39.250	39.300	39.300	20,250
2025-08-20	41.000	41.000	39.250	39.250	39.250	59,906
2025-08-19	41.900	41.900	41.000	41.800	41.800	48,751
2025-08-18	42.700	42.700	41.700	41.900	41.900	23,659
2025-08-15	42.700	43.000	41.650	42.700	42.700	37,009
2025-08-14	43.500	43.500	39.650	42.700	42.700	199,048
2025-08-13	46.700	46.750	44.000	44.000	44.000	54,642
2025-08-12	47.900	47.900	46.000	46.750	46.750	30,321
2025-08-11	49.800	49.800	49.500	49.500	49.500	3,153
2025-08-08	49.950	49.950	48.350	49.500	49.500	10,150
2025-08-07	47.750	50.000	47.750	50.000	50.000	47,105
2025-08-06	48.050	48.050	46.500	47.650	47.650	60,310
2025-08-05	50.000	50.000	49.000	49.000	49.000	25,462
2025-08-04	50.300	50.500	48.850	48.950	48.950	22,210
2025-08-01	47.700	50.900	47.700	50.300	50.300	63,033
2025-07-31	51.700	51.900	46.800	47.700	47.700	97,672
2025-07-30	52.700	53.700	51.400	51.900	51.900	66,851

← NewerPage 5 of 9 · 514 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.