Transcene Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 42.000 | 42.200 | 42.000 | 42.150 | 42.150 | 24,003 |
| 2025-02-03 | 41.500 | 41.900 | 41.500 | 41.800 | 41.800 | 19,080 |
| 2025-01-22 | 41.750 | 41.750 | 41.500 | 41.600 | 41.600 | 93,000 |
| 2025-01-21 | 41.600 | 41.800 | 41.500 | 41.750 | 41.750 | 70,000 |
| 2025-01-20 | 41.900 | 41.900 | 41.500 | 41.600 | 41.600 | 47,000 |
| 2025-01-17 | 43.000 | 43.000 | 41.450 | 41.600 | 41.600 | 48,038 |
| 2025-01-16 | 43.250 | 43.250 | 42.500 | 42.900 | 42.900 | 22,000 |
| 2025-01-15 | 42.750 | 42.850 | 42.000 | 42.500 | 42.500 | 27,000 |
| 2025-01-14 | 42.400 | 43.000 | 42.200 | 43.000 | 43.000 | 20,000 |
| 2025-01-13 | 43.700 | 45.000 | 42.000 | 42.300 | 42.300 | 128,003 |
| 2025-01-10 | 42.700 | 42.850 | 41.750 | 42.250 | 42.250 | 37,000 |
| 2025-01-09 | 44.000 | 44.050 | 42.500 | 42.500 | 42.500 | 29,001 |
| 2025-01-08 | 43.800 | 44.000 | 42.000 | 44.000 | 44.000 | 46,000 |
| 2025-01-07 | 43.950 | 44.100 | 42.800 | 43.550 | 43.550 | 126,000 |
| 2025-01-06 | 43.550 | 43.700 | 43.000 | 43.600 | 43.600 | 98,000 |
| 2025-01-03 | 43.650 | 43.650 | 42.050 | 43.450 | 43.450 | 20,030 |
| 2025-01-02 | 43.100 | 43.600 | 43.050 | 43.600 | 43.600 | 34,000 |
| 2024-12-31 | 43.600 | 44.000 | 43.000 | 43.500 | 43.500 | 15,000 |
| 2024-12-30 | 43.400 | 44.000 | 42.600 | 43.000 | 43.000 | 25,035 |
| 2024-12-27 | 43.000 | 43.500 | 42.100 | 43.500 | 43.500 | 23,000 |
| 2024-12-26 | 43.000 | 43.000 | 42.550 | 43.000 | 43.000 | 18,000 |
| 2024-12-25 | 43.150 | 43.800 | 43.150 | 43.500 | 43.500 | 21,000 |
| 2024-12-24 | 43.300 | 43.300 | 42.900 | 43.150 | 43.150 | 15,000 |
| 2024-12-23 | 41.150 | 42.950 | 41.150 | 42.900 | 42.900 | 19,000 |
| 2024-12-20 | 42.750 | 42.750 | 41.500 | 42.000 | 42.000 | 9,000 |
| 2024-12-19 | 43.500 | 43.500 | 42.700 | 42.750 | 42.750 | 9,000 |
| 2024-12-18 | 43.100 | 43.700 | 42.300 | 43.700 | 43.700 | 9,000 |
| 2024-12-17 | 43.000 | 43.100 | 40.100 | 43.100 | 43.100 | 131,043 |
| 2024-12-16 | 42.850 | 43.500 | 42.850 | 43.450 | 43.450 | 33,000 |
| 2024-12-13 | 45.100 | 45.450 | 42.200 | 44.300 | 44.300 | 127,000 |
| 2024-12-12 | 45.450 | 46.000 | 45.000 | 45.550 | 45.550 | 66,000 |
| 2024-12-11 | 47.200 | 47.200 | 45.650 | 45.700 | 45.700 | 68,025 |
| 2024-12-10 | 47.800 | 48.000 | 46.900 | 47.200 | 47.200 | 26,000 |
| 2024-12-09 | 48.100 | 48.350 | 47.300 | 47.400 | 47.400 | 28,040 |
| 2024-12-06 | 49.400 | 49.400 | 48.000 | 48.100 | 48.100 | 13,000 |
| 2024-12-05 | 48.300 | 48.750 | 48.300 | 48.500 | 48.500 | 27,000 |
| 2024-12-04 | 48.650 | 48.650 | 48.000 | 48.100 | 48.100 | 25,000 |
| 2024-12-03 | 48.100 | 49.000 | 48.100 | 48.950 | 48.950 | 22,017 |
| 2024-12-02 | 50.000 | 50.000 | 48.050 | 48.100 | 48.100 | 9,020 |
| 2024-11-29 | 48.000 | 48.000 | 46.000 | 48.000 | 48.000 | 45,000 |
| 2024-11-28 | 49.700 | 49.700 | 48.000 | 48.000 | 48.000 | 59,000 |
| 2024-11-27 | 50.600 | 50.600 | 49.150 | 49.150 | 49.150 | 101,030 |
| 2024-11-26 | 50.000 | 50.600 | 49.850 | 49.850 | 49.850 | 64,020 |
| 2024-11-25 | 49.600 | 50.500 | 49.600 | 50.300 | 50.300 | 32,000 |
| 2024-11-22 | 49.350 | 49.600 | 49.350 | 49.450 | 49.450 | 33,000 |
| 2024-11-21 | 49.500 | 50.000 | 49.400 | 49.400 | 49.400 | 9,051 |
| 2024-11-20 | 52.000 | 52.000 | 50.000 | 50.100 | 50.100 | 44,040 |
| 2024-11-19 | 49.150 | 50.400 | 49.150 | 50.000 | 50.000 | 40,000 |
| 2024-11-18 | 50.300 | 50.300 | 49.500 | 49.500 | 49.500 | 31,030 |
| 2024-11-15 | 49.700 | 51.400 | 49.600 | 50.600 | 50.600 | 31,000 |
| 2024-11-14 | 50.000 | 51.000 | 49.650 | 50.100 | 50.100 | 60,000 |
| 2024-11-13 | 48.700 | 52.900 | 48.700 | 49.700 | 49.700 | 115,004 |
| 2024-11-12 | 48.600 | 49.000 | 48.450 | 48.700 | 48.700 | 16,000 |
| 2024-11-11 | 48.300 | 48.900 | 48.100 | 48.900 | 48.900 | 48,025 |
| 2024-11-08 | 48.750 | 49.300 | 46.800 | 48.000 | 48.000 | 156,000 |
| 2024-11-07 | 49.500 | 49.500 | 48.000 | 48.600 | 48.600 | 151,030 |
| 2024-11-06 | 49.100 | 52.000 | 49.100 | 49.350 | 49.350 | 91,003 |
| 2024-11-05 | 51.500 | 51.600 | 49.500 | 49.750 | 49.750 | 177,000 |
| 2024-11-04 | 53.000 | 57.000 | 50.500 | 52.900 | 52.900 | 210,032 |
| 2024-11-01 | 48.100 | 52.900 | 47.850 | 52.900 | 52.900 | 320,000 |
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.