Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	64.800	65.400	64.400	65.000	61.036	243,008
2022-11-03	64.800	65.500	64.800	65.100	61.130	205,100
2022-11-02	65.200	65.800	65.200	65.500	61.505	158,051
2022-11-01	65.000	65.300	64.600	65.200	61.223	183,835
2022-10-31	64.700	65.300	64.400	64.400	60.472	225,157
2022-10-28	65.100	65.800	64.300	64.400	60.472	310,494
2022-10-27	65.500	65.900	65.100	65.900	61.881	253,008
2022-10-26	64.900	65.500	64.600	65.000	61.036	194,001
2022-10-25	65.500	65.800	64.500	64.500	60.566	316,717
2022-10-24	65.400	65.900	65.000	65.000	61.036	271,010
2022-10-21	65.900	65.900	64.900	64.900	60.942	414,223
2022-10-20	65.100	67.000	64.800	65.900	61.881	1,316,155
2022-10-19	66.800	67.200	66.000	66.000	61.975	375,080
2022-10-18	66.100	66.500	65.500	66.500	62.444	422,224
2022-10-17	65.700	65.800	65.000	65.500	61.505	289,051
2022-10-14	65.500	66.200	65.200	65.900	61.881	368,380
2022-10-13	66.000	66.000	64.300	64.500	60.566	404,031
2022-10-12	66.700	66.700	65.200	66.000	61.975	268,771
2022-10-11	65.700	66.600	65.200	66.300	62.256	710,255
2022-10-07	65.200	66.500	65.100	66.400	62.350	555,031
2022-10-06	66.000	66.000	65.300	65.800	61.787	291,180
2022-10-05	64.600	65.500	64.600	65.300	61.317	279,350
2022-10-04	64.200	64.900	64.200	64.500	60.566	163,132
2022-10-03	64.000	64.500	64.000	64.000	60.097	162,122
2022-09-30	64.100	64.500	63.800	64.500	60.566	288,000
2022-09-29	64.200	64.500	63.300	64.300	60.378	469,000
2022-09-28	65.000	65.000	63.400	63.400	59.533	301,172
2022-09-27	64.000	65.000	64.000	64.900	60.942	394,259
2022-09-26	64.900	64.900	63.700	63.700	59.815	357,811
2022-09-23	65.700	65.900	65.000	65.300	61.317	146,018
2022-09-22	65.000	65.900	64.300	65.700	61.693	283,050
2022-09-21	66.400	66.400	64.600	65.500	61.505	321,568
2022-09-20	66.100	66.400	66.000	66.000	61.975	154,002
2022-09-19	67.300	67.300	66.100	66.800	62.726	334,217
2022-09-16	65.300	67.800	65.300	67.800	63.665	752,080
2022-09-15	65.400	66.200	65.400	65.700	61.693	267,000
2022-09-14	65.000	65.800	64.800	65.400	61.411	279,004
2022-09-13	65.900	66.200	65.700	66.000	61.975	204,425
2022-09-12	65.900	65.900	65.000	65.600	61.599	185,221
2022-09-08	64.100	64.800	63.900	64.800	60.848	125,000
2022-09-07	64.100	64.400	63.700	63.900	60.003	290,003
2022-09-06	65.000	65.000	64.100	64.700	60.754	219,109
2022-09-05	65.000	65.300	64.700	65.000	61.036	134,050
2022-09-02	65.500	65.700	65.000	65.000	61.036	163,145
2022-09-01	65.000	65.700	64.500	65.500	61.505	484,119
2022-08-31	65.600	66.200	65.300	66.200	62.162	266,001
2022-08-30	65.000	65.500	65.000	65.500	61.505	328,710
2022-08-29	65.000	66.000	64.800	65.300	61.317	479,000
2022-08-26	66.500	66.700	66.300	66.600	62.538	145,050
2022-08-25	66.500	66.600	66.000	66.500	62.444	188,415
2022-08-24	66.600	66.600	65.800	66.200	62.162	195,029
2022-08-23	66.400	66.500	66.000	66.300	62.256	211,001
2022-08-22	65.900	66.300	65.700	66.200	62.162	111,000
2022-08-19	65.100	66.100	65.100	66.100	62.069	368,217
2022-08-18	65.300	65.600	64.900	65.100	61.130	264,300
2022-08-17	65.900	65.900	65.200	65.300	61.317	305,073
2022-08-16	66.700	66.700	65.800	65.900	61.881	265,347
2022-08-15	65.800	66.500	65.500	66.300	62.256	430,222
2022-08-12	65.500	65.800	65.100	65.800	61.787	249,509
2022-08-11	65.900	65.900	65.100	65.300	61.317	214,145

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	4.8000 TWD
2022-07-04	5.2000 TWD
2021-07-05	2.5500 TWD
2020-07-02	3.6000 TWD
2019-07-03	4.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.