Transcene Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 49.300 | 52.800 | 48.900 | 52.500 | 52.500 | 119,566 |
| 2025-07-28 | 47.200 | 51.500 | 47.100 | 49.000 | 49.000 | 167,752 |
| 2025-07-25 | 47.600 | 48.800 | 46.600 | 48.800 | 48.800 | 78,525 |
| 2025-07-24 | 44.950 | 48.450 | 44.950 | 48.300 | 48.300 | 204,483 |
| 2025-07-23 | 43.700 | 44.050 | 43.300 | 44.050 | 44.050 | 65,050 |
| 2025-07-22 | 43.850 | 43.850 | 43.200 | 43.250 | 43.250 | 50,001 |
| 2025-07-21 | 43.200 | 43.300 | 43.150 | 43.200 | 43.200 | 30,380 |
| 2025-07-18 | 43.000 | 43.450 | 43.000 | 43.150 | 43.150 | 143,000 |
| 2025-07-17 | 43.000 | 43.400 | 42.950 | 43.250 | 43.250 | 185,100 |
| 2025-07-16 | 42.550 | 43.950 | 42.500 | 42.900 | 42.900 | 76,498 |
| 2025-07-15 | 42.100 | 42.550 | 42.050 | 42.500 | 42.500 | 119,000 |
| 2025-07-14 | 41.950 | 42.250 | 41.500 | 42.050 | 42.050 | 187,000 |
| 2025-07-11 | 41.750 | 42.400 | 41.100 | 42.000 | 42.000 | 88,026 |
| 2025-07-10 | 41.000 | 41.700 | 40.500 | 41.300 | 41.300 | 68,000 |
| 2025-07-09 | 40.500 | 40.900 | 40.000 | 40.900 | 40.900 | 46,147 |
| 2025-07-08 | 39.350 | 41.000 | 39.350 | 41.000 | 41.000 | 45,118 |
| 2025-07-07 | 41.950 | 42.100 | 39.600 | 40.600 | 40.600 | 67,657 |
| 2025-07-04 | 41.550 | 41.550 | 38.850 | 40.750 | 40.750 | 77,393 |
| 2025-07-03 | 38.900 | 42.000 | 38.800 | 41.850 | 41.850 | 113,950 |
| 2025-07-02 | 38.500 | 40.350 | 38.500 | 39.550 | 39.550 | 69,534 |
| 2025-07-01 | 36.000 | 38.150 | 36.000 | 38.150 | 38.150 | 70,006 |
| 2025-06-30 | 35.000 | 35.600 | 35.000 | 35.600 | 35.600 | 26,000 |
| 2025-06-27 | 35.200 | 35.200 | 34.800 | 34.950 | 34.950 | 17,000 |
| 2025-06-26 | 34.500 | 35.750 | 34.500 | 34.900 | 34.900 | 28,000 |
| 2025-06-25 | 35.100 | 35.100 | 34.400 | 34.650 | 34.650 | 36,000 |
| 2025-06-24 | 35.600 | 37.000 | 35.000 | 35.100 | 35.100 | 86,030 |
| 2025-06-23 | 35.000 | 36.000 | 33.000 | 36.000 | 36.000 | 71,012 |
| 2025-06-20 | 33.800 | 36.500 | 32.800 | 35.600 | 35.600 | 75,233 |
| 2025-06-19 | 32.550 | 35.850 | 32.550 | 35.000 | 35.000 | 69,876 |
| 2025-06-18 | 31.200 | 33.000 | 31.200 | 32.800 | 32.800 | 59,009 |
| 2025-06-17 | 30.100 | 33.000 | 30.000 | 31.450 | 31.450 | 84,000 |
| 2025-06-16 | 30.100 | 30.300 | 29.000 | 30.150 | 30.150 | 39,000 |
| 2025-06-13 | 29.100 | 32.000 | 29.100 | 30.100 | 30.100 | 56,000 |
| 2025-06-12 | 30.000 | 30.100 | 29.550 | 30.100 | 30.100 | 48,000 |
| 2025-06-11 | 30.200 | 30.200 | 29.800 | 30.100 | 30.100 | 31,000 |
| 2025-06-10 | 30.150 | 30.350 | 30.000 | 30.350 | 30.350 | 28,000 |
| 2025-06-09 | 29.800 | 30.300 | 29.800 | 30.150 | 30.150 | 19,000 |
| 2025-06-06 | 29.700 | 30.400 | 29.700 | 29.800 | 29.800 | 19,154 |
| 2025-06-05 | 30.200 | 30.400 | 30.200 | 30.400 | 30.400 | 11,000 |
| 2025-06-04 | 30.100 | 30.200 | 29.500 | 29.500 | 29.500 | 46,000 |
| 2025-06-03 | 30.050 | 30.650 | 30.050 | 30.100 | 30.100 | 5,001 |
| 2025-06-02 | 31.000 | 31.000 | 29.600 | 30.850 | 30.850 | 48,000 |
| 2025-05-29 | 30.950 | 30.950 | 30.000 | 30.500 | 30.500 | 43,000 |
| 2025-05-28 | 30.200 | 30.800 | 30.000 | 30.450 | 30.450 | 50,000 |
| 2025-05-27 | 30.100 | 30.400 | 30.100 | 30.400 | 30.400 | 29,024 |
| 2025-05-26 | 30.100 | 30.250 | 30.000 | 30.250 | 30.250 | 46,500 |
| 2025-05-23 | 30.000 | 30.150 | 30.000 | 30.100 | 30.100 | 7,000 |
| 2025-05-22 | 30.000 | 30.250 | 29.950 | 30.250 | 30.250 | 35,000 |
| 2025-05-21 | 30.350 | 30.450 | 30.000 | 30.150 | 30.150 | 23,300 |
| 2025-05-20 | 31.500 | 31.500 | 29.600 | 30.300 | 30.300 | 32,000 |
| 2025-05-19 | 28.800 | 29.450 | 28.000 | 29.200 | 29.200 | 35,000 |
| 2025-05-16 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 2,050 |
| 2025-05-15 | 30.000 | 30.100 | 28.800 | 30.100 | 30.100 | 34,000 |
| 2025-05-14 | 30.300 | 30.800 | 30.300 | 30.700 | 30.700 | 14,093 |
| 2025-05-13 | 29.500 | 32.450 | 29.500 | 30.400 | 30.400 | 67,004 |
| 2025-05-12 | 28.800 | 29.500 | 28.800 | 29.500 | 29.500 | 33,000 |
| 2025-05-09 | 29.000 | 29.050 | 28.800 | 28.800 | 28.800 | 81,000 |
| 2025-05-08 | 29.050 | 29.500 | 29.000 | 29.000 | 29.000 | 57,000 |
| 2025-05-07 | 29.000 | 29.050 | 29.000 | 29.050 | 29.050 | 36,000 |
| 2025-05-06 | 29.500 | 29.600 | 28.250 | 29.000 | 29.000 | 73,018 |
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.