Transcene Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 29.500 | 29.600 | 28.250 | 29.000 | 29.000 | 73,018 |
| 2025-05-05 | 30.600 | 30.600 | 29.500 | 29.900 | 29.900 | 67,010 |
| 2025-05-02 | 30.100 | 30.550 | 29.950 | 30.550 | 30.550 | 71,000 |
| 2025-04-30 | 29.000 | 30.650 | 29.000 | 30.000 | 30.000 | 74,000 |
| 2025-04-29 | 28.400 | 29.000 | 28.400 | 29.000 | 29.000 | 37,000 |
| 2025-04-28 | 27.400 | 28.900 | 27.400 | 28.100 | 28.100 | 37,000 |
| 2025-04-25 | 27.000 | 27.550 | 27.000 | 27.100 | 27.100 | 26,000 |
| 2025-04-24 | 26.600 | 27.100 | 26.500 | 27.000 | 27.000 | 34,000 |
| 2025-04-23 | 27.400 | 27.400 | 26.300 | 27.000 | 27.000 | 75,000 |
| 2025-04-22 | 27.000 | 29.000 | 27.000 | 27.250 | 27.250 | 42,015 |
| 2025-04-21 | 26.100 | 27.050 | 26.100 | 26.600 | 26.600 | 21,000 |
| 2025-04-18 | 26.800 | 26.800 | 26.500 | 26.500 | 26.500 | 28,150 |
| 2025-04-17 | 27.000 | 27.500 | 26.750 | 26.750 | 26.750 | 45,000 |
| 2025-04-16 | 28.000 | 28.000 | 26.900 | 27.500 | 27.500 | 41,000 |
| 2025-04-15 | 27.500 | 28.900 | 27.500 | 28.000 | 28.000 | 41,000 |
| 2025-04-14 | 30.000 | 30.000 | 27.400 | 27.400 | 27.400 | 53,000 |
| 2025-04-11 | 27.150 | 28.200 | 27.050 | 27.650 | 27.650 | 56,000 |
| 2025-04-10 | 28.450 | 28.750 | 27.000 | 28.750 | 28.750 | 199,000 |
| 2025-04-09 | 29.200 | 29.200 | 26.150 | 26.150 | 26.150 | 87,000 |
| 2025-04-08 | 27.350 | 29.050 | 27.350 | 29.050 | 29.050 | 154,117 |
| 2025-04-07 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 47,115 |
| 2025-04-02 | 33.650 | 33.700 | 33.650 | 33.700 | 33.700 | 2,000 |
| 2025-04-01 | 34.500 | 34.600 | 33.650 | 33.650 | 33.650 | 11,000 |
| 2025-03-31 | 35.300 | 35.300 | 32.200 | 32.550 | 32.550 | 29,000 |
| 2025-03-28 | 35.350 | 35.350 | 33.650 | 33.900 | 33.900 | 36,000 |
| 2025-03-27 | 36.100 | 36.200 | 35.500 | 35.500 | 35.500 | 4,000 |
| 2025-03-26 | 35.000 | 35.700 | 35.000 | 35.700 | 35.700 | 19,025 |
| 2025-03-25 | 37.100 | 37.100 | 34.600 | 35.150 | 35.150 | 51,045 |
| 2025-03-24 | 38.850 | 38.900 | 37.700 | 37.700 | 37.700 | 33,000 |
| 2025-03-21 | 38.100 | 38.150 | 37.550 | 38.150 | 38.150 | 45,000 |
| 2025-03-20 | 38.900 | 39.050 | 38.100 | 38.100 | 38.100 | 50,000 |
| 2025-03-19 | 41.500 | 41.500 | 38.800 | 38.850 | 38.850 | 51,011 |
| 2025-03-18 | 40.500 | 41.900 | 40.400 | 41.000 | 41.000 | 131,103 |
| 2025-03-17 | 34.500 | 38.100 | 32.750 | 38.100 | 38.100 | 91,265 |
| 2025-03-14 | 31.600 | 34.650 | 31.600 | 34.650 | 34.650 | 114,165 |
| 2025-03-13 | 32.200 | 33.150 | 31.500 | 31.500 | 31.500 | 115,386 |
| 2025-03-12 | 33.550 | 33.550 | 33.150 | 33.150 | 33.150 | 32,000 |
| 2025-03-11 | 35.000 | 35.000 | 33.650 | 33.700 | 33.700 | 68,046 |
| 2025-03-10 | 35.550 | 35.550 | 35.500 | 35.500 | 35.500 | 9,000 |
| 2025-03-07 | 36.000 | 36.000 | 35.550 | 35.550 | 35.550 | 24,000 |
| 2025-03-06 | 36.000 | 36.100 | 35.900 | 36.000 | 36.000 | 31,000 |
| 2025-03-05 | 36.550 | 36.650 | 36.550 | 36.600 | 36.600 | 9,000 |
| 2025-03-04 | 36.500 | 36.900 | 36.000 | 36.550 | 36.550 | 26,000 |
| 2025-03-03 | 37.000 | 37.000 | 36.600 | 36.750 | 36.750 | 11,000 |
| 2025-02-27 | 37.500 | 37.500 | 36.500 | 36.650 | 36.650 | 50,000 |
| 2025-02-26 | 36.800 | 37.100 | 36.800 | 36.950 | 36.950 | 12,192 |
| 2025-02-25 | 37.000 | 37.100 | 36.850 | 36.850 | 36.850 | 27,000 |
| 2025-02-24 | 37.050 | 37.100 | 36.900 | 37.000 | 37.000 | 77,000 |
| 2025-02-21 | 36.850 | 37.250 | 36.850 | 37.100 | 37.100 | 39,000 |
| 2025-02-20 | 38.450 | 38.450 | 36.050 | 36.600 | 36.600 | 110,043 |
| 2025-02-19 | 38.450 | 38.500 | 38.450 | 38.450 | 38.450 | 6,000 |
| 2025-02-18 | 38.200 | 38.500 | 37.950 | 38.500 | 38.500 | 56,000 |
| 2025-02-17 | 38.350 | 38.400 | 38.000 | 38.200 | 38.200 | 40,024 |
| 2025-02-14 | 38.450 | 38.500 | 38.300 | 38.300 | 38.300 | 46,011 |
| 2025-02-13 | 39.600 | 39.600 | 38.350 | 38.400 | 38.400 | 146,046 |
| 2025-02-12 | 39.500 | 39.650 | 39.400 | 39.450 | 39.450 | 36,037 |
| 2025-02-11 | 40.750 | 40.750 | 39.550 | 39.850 | 39.850 | 43,017 |
| 2025-02-10 | 42.000 | 42.000 | 40.500 | 40.700 | 40.700 | 41,034 |
| 2025-02-07 | 42.000 | 42.050 | 41.600 | 42.000 | 42.000 | 36,004 |
| 2025-02-06 | 41.750 | 42.700 | 41.750 | 42.300 | 42.300 | 61,000 |
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.