Transcene Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 43.700 | 49.700 | 43.700 | 48.100 | 48.100 | 66,003 |
| 2024-10-29 | 50.800 | 50.800 | 45.750 | 45.750 | 45.750 | 325,004 |
| 2024-10-28 | 55.500 | 55.500 | 50.800 | 50.800 | 50.800 | 255,014 |
| 2024-10-25 | 59.000 | 59.000 | 55.000 | 56.200 | 56.200 | 181,010 |
| 2024-10-24 | 60.800 | 60.800 | 59.000 | 59.100 | 59.100 | 83,000 |
| 2024-10-23 | 61.900 | 61.900 | 60.500 | 60.800 | 60.800 | 80,000 |
| 2024-10-22 | 61.000 | 61.900 | 61.000 | 61.900 | 61.900 | 29,000 |
| 2024-10-21 | 61.500 | 63.800 | 60.700 | 61.500 | 61.500 | 128,000 |
| 2024-10-18 | 67.600 | 67.700 | 62.800 | 63.000 | 63.000 | 112,000 |
| 2024-10-17 | 67.300 | 67.900 | 64.700 | 65.000 | 65.000 | 238,143 |
| 2024-10-16 | 64.000 | 69.700 | 63.300 | 67.300 | 67.300 | 269,003 |
| 2024-10-15 | 60.700 | 64.800 | 60.700 | 64.700 | 64.700 | 340,003 |
| 2024-10-14 | 61.000 | 61.300 | 60.100 | 60.700 | 60.700 | 61,000 |
| 2024-10-11 | 61.000 | 61.500 | 61.000 | 61.300 | 61.300 | 136,003 |
| 2024-10-09 | 61.000 | 61.700 | 60.000 | 60.000 | 60.000 | 154,015 |
| 2024-10-08 | 63.400 | 63.400 | 61.000 | 61.500 | 61.500 | 196,000 |
| 2024-10-07 | 63.700 | 64.000 | 62.500 | 63.400 | 63.400 | 147,002 |
| 2024-10-04 | 64.500 | 64.500 | 63.700 | 63.800 | 63.800 | 174,000 |
| 2024-10-01 | 66.000 | 66.000 | 62.000 | 64.400 | 64.400 | 367,002 |
| 2024-09-30 | 62.900 | 62.900 | 61.000 | 62.200 | 62.200 | 180,148 |
| 2024-09-27 | 60.800 | 63.000 | 60.300 | 62.900 | 62.900 | 296,000 |
| 2024-09-26 | 67.000 | 67.000 | 55.800 | 63.000 | 63.000 | 2,113,014 |
| 2024-09-25 | 61.900 | 61.900 | 61.900 | 61.900 | 61.900 | 405,000 |
| 2024-09-24 | 56.300 | 56.300 | 56.300 | 56.300 | 56.300 | 373,000 |
| 2024-09-23 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 483,000 |
| 2024-09-20 | 45.000 | 46.550 | 44.500 | 46.550 | 46.550 | 562,756 |
| 2024-09-19 | 39.800 | 42.350 | 37.500 | 42.350 | 42.350 | 875,104 |
| 2024-09-18 | 38.250 | 39.150 | 37.000 | 38.500 | 38.500 | 822,000 |
| 2024-09-16 | 33.600 | 36.850 | 33.500 | 35.600 | 35.600 | 344,300 |
| 2024-09-13 | 33.550 | 33.900 | 33.500 | 33.500 | 33.500 | 122,050 |
| 2024-09-12 | 34.100 | 34.150 | 32.700 | 33.750 | 33.750 | 292,173 |
| 2024-09-11 | 34.800 | 34.900 | 33.900 | 34.100 | 34.100 | 295,000 |
| 2024-09-10 | 36.100 | 36.300 | 34.450 | 34.500 | 34.500 | 412,964 |
| 2024-09-09 | 38.850 | 38.850 | 33.300 | 34.500 | 34.500 | 729,789 |
← NewerPage 9 of 9 · 514 trading days
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.