Transcend Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	71.000	71.700	70.800	71.700	62.216	497,148
2022-02-15	70.800	71.200	70.600	70.700	61.348	350,300
2022-02-14	71.000	71.900	70.500	70.800	61.435	446,000
2022-02-11	71.800	72.000	71.400	71.700	62.216	328,794
2022-02-10	72.500	72.500	71.600	71.700	62.216	418,260
2022-02-09	71.700	72.000	71.300	72.000	62.476	442,252
2022-02-08	70.900	72.000	70.400	71.400	61.956	534,295
2022-02-07	69.900	70.900	69.900	70.400	61.088	428,070
2022-01-26	69.600	70.100	69.600	69.900	60.654	362,000
2022-01-25	69.500	69.900	69.500	69.600	60.394	692,124
2022-01-24	70.100	70.400	69.500	70.400	61.088	587,400
2022-01-21	71.000	71.000	70.300	70.300	61.001	498,001
2022-01-20	71.000	71.400	70.800	71.000	61.609	288,100
2022-01-19	71.400	71.400	70.700	71.000	61.609	269,177
2022-01-18	71.000	71.600	70.900	71.000	61.609	349,001
2022-01-17	70.800	71.300	70.600	71.300	61.869	262,043
2022-01-14	71.000	71.000	70.400	70.900	61.522	511,200
2022-01-13	70.900	71.200	70.500	71.000	61.609	393,067
2022-01-12	70.600	71.100	70.300	70.800	61.435	407,040
2022-01-11	71.300	71.300	70.600	70.600	61.262	631,200
2022-01-10	70.600	71.300	70.300	70.900	61.522	459,345
2022-01-07	71.700	71.700	70.800	70.900	61.522	607,198
2022-01-06	71.000	71.700	70.800	71.600	62.129	516,200
2022-01-05	71.900	72.300	71.000	71.200	61.782	1,360,260
2022-01-04	72.600	72.700	72.100	72.400	62.823	488,196
2022-01-03	73.100	73.800	72.400	72.400	62.823	608,264
2021-12-30	72.900	73.500	72.700	73.100	63.431	821,629
2021-12-29	73.200	73.500	72.300	73.000	63.344	604,500
2021-12-28	73.900	74.200	73.000	73.000	63.344	983,280
2021-12-27	74.400	74.400	72.900	73.800	64.038	1,413,260
2021-12-24	74.300	74.600	73.700	73.800	64.038	1,618,280
2021-12-23	73.600	74.300	73.300	73.900	64.125	2,313,123
2021-12-22	74.000	74.700	72.700	72.800	63.171	2,036,150
2021-12-21	73.400	73.500	72.700	73.100	63.431	1,231,338
2021-12-20	73.100	73.500	72.300	72.900	63.257	1,578,323
2021-12-17	71.900	73.200	71.800	72.600	62.997	2,771,726
2021-12-16	70.700	71.400	70.400	71.300	61.869	1,184,561
2021-12-15	70.700	70.700	70.400	70.500	61.175	445,300
2021-12-14	70.700	71.200	70.200	70.600	61.262	681,173
2021-12-13	70.200	70.900	70.100	70.700	61.348	452,178
2021-12-10	70.200	70.500	70.000	70.200	60.914	248,121
2021-12-09	70.500	70.500	70.000	70.200	60.914	244,618
2021-12-08	70.600	70.800	70.000	70.300	61.001	409,001
2021-12-07	70.300	70.300	69.800	70.300	61.001	286,116
2021-12-06	70.000	70.300	69.600	70.300	61.001	344,039
2021-12-03	69.800	70.200	69.700	69.800	60.567	405,010
2021-12-02	69.700	71.000	69.600	69.800	60.567	680,000
2021-12-01	69.400	69.800	69.000	69.600	60.394	263,200
2021-11-30	69.300	70.200	69.000	69.300	60.133	585,444
2021-11-29	68.600	69.200	68.100	69.000	59.873	575,012
2021-11-26	69.900	70.100	69.100	69.100	59.960	752,201
2021-11-25	71.100	71.100	70.100	70.100	60.828	431,000
2021-11-24	71.400	71.400	70.200	70.500	61.175	496,464
2021-11-23	71.800	71.900	70.500	70.500	61.175	1,284,567
2021-11-22	71.600	73.700	71.500	71.800	62.303	2,887,236
2021-11-19	71.800	72.300	70.900	71.100	61.695	1,811,833
2021-11-18	70.100	70.700	70.000	70.600	61.262	689,029
2021-11-17	69.100	70.100	69.100	70.100	60.828	498,498
2021-11-16	69.100	69.900	68.800	69.000	59.873	836,075
2021-11-15	70.500	70.500	68.600	69.000	59.873	1,629,262

← NewerPage 20 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.