Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 156.00 | 156.50 | 142.50 | 143.00 | 102.36 | 1,599,732 |
| 2024-08-02 | 161.00 | 161.00 | 158.00 | 158.00 | 113.10 | 609,859 |
| 2024-08-01 | 159.50 | 162.50 | 159.50 | 162.00 | 115.96 | 301,591 |
| 2024-07-31 | 159.50 | 160.00 | 158.50 | 159.00 | 113.81 | 166,010 |
| 2024-07-30 | 158.50 | 159.50 | 157.50 | 159.00 | 113.81 | 423,532 |
| 2024-07-29 | 164.50 | 164.50 | 158.00 | 158.50 | 113.46 | 926,839 |
| 2024-07-26 | 160.00 | 163.50 | 160.00 | 162.00 | 115.96 | 320,095 |
| 2024-07-23 | 164.00 | 165.00 | 163.00 | 163.50 | 117.04 | 491,452 |
| 2024-07-22 | 167.50 | 167.50 | 163.00 | 163.00 | 116.68 | 812,053 |
| 2024-07-19 | 170.00 | 170.50 | 163.50 | 164.50 | 117.75 | 1,451,038 |
| 2024-07-18 | 177.50 | 181.00 | 170.00 | 170.50 | 122.05 | 6,325,297 |
| 2024-07-17 | 165.00 | 171.00 | 165.00 | 169.50 | 121.33 | 2,066,191 |
| 2024-07-16 | 164.50 | 165.50 | 164.00 | 165.00 | 118.11 | 313,041 |
| 2024-07-15 | 165.00 | 166.50 | 162.00 | 163.00 | 116.68 | 543,352 |
| 2024-07-12 | 164.50 | 165.00 | 163.00 | 165.00 | 118.11 | 456,958 |
| 2024-07-11 | 163.00 | 165.50 | 161.50 | 164.50 | 117.75 | 842,830 |
| 2024-07-10 | 163.00 | 164.00 | 161.00 | 162.00 | 115.96 | 306,454 |
| 2024-07-09 | 164.00 | 164.00 | 161.50 | 162.00 | 115.96 | 502,037 |
| 2024-07-08 | 164.50 | 166.00 | 163.00 | 163.00 | 116.68 | 1,474,570 |
| 2024-07-05 | 161.50 | 162.00 | 160.50 | 160.50 | 114.89 | 522,426 |
| 2024-07-04 | 162.50 | 162.50 | 161.00 | 161.50 | 115.60 | 418,955 |
| 2024-07-03 | 163.00 | 163.00 | 161.50 | 161.50 | 115.60 | 344,472 |
| 2024-07-02 | 162.00 | 163.00 | 161.00 | 162.00 | 115.96 | 269,267 |
| 2024-07-01 | 163.00 | 163.50 | 161.50 | 162.00 | 115.96 | 294,634 |
| 2024-06-28 | 163.00 | 164.00 | 162.00 | 162.50 | 116.32 | 470,760 |
| 2024-06-27 | 161.00 | 162.50 | 160.50 | 162.00 | 115.96 | 152,208 |
| 2024-06-26 | 162.50 | 162.50 | 161.00 | 161.00 | 115.25 | 195,517 |
| 2024-06-25 | 162.50 | 162.50 | 160.00 | 161.50 | 115.60 | 260,882 |
| 2024-06-24 | 163.50 | 163.50 | 161.00 | 161.00 | 115.25 | 342,490 |
| 2024-06-21 | 163.50 | 163.50 | 161.00 | 163.50 | 117.04 | 440,221 |
| 2024-06-20 | 160.50 | 163.00 | 160.50 | 162.50 | 116.32 | 482,808 |
| 2024-06-19 | 160.50 | 161.50 | 160.00 | 160.00 | 114.53 | 411,546 |
| 2024-06-18 | 163.00 | 163.00 | 160.50 | 160.50 | 114.89 | 406,324 |
| 2024-06-17 | 162.50 | 163.00 | 161.50 | 162.00 | 115.96 | 253,731 |
| 2024-06-14 | 162.00 | 166.00 | 162.00 | 162.50 | 116.32 | 929,607 |
| 2024-06-13 | 160.00 | 161.50 | 159.50 | 161.50 | 115.60 | 415,341 |
| 2024-06-12 | 159.50 | 160.00 | 159.00 | 159.50 | 114.17 | 241,038 |
| 2024-06-11 | 160.50 | 161.50 | 159.00 | 159.00 | 113.81 | 350,175 |
| 2024-06-07 | 160.50 | 161.50 | 160.00 | 160.50 | 114.89 | 343,593 |
| 2024-06-06 | 162.00 | 162.50 | 160.00 | 160.00 | 114.53 | 491,411 |
| 2024-06-05 | 163.50 | 163.50 | 160.50 | 161.00 | 115.25 | 472,756 |
| 2024-06-04 | 161.00 | 164.00 | 161.00 | 162.00 | 115.96 | 698,177 |
| 2024-06-03 | 161.00 | 161.50 | 160.50 | 161.00 | 115.25 | 354,986 |
| 2024-05-31 | 160.50 | 161.50 | 159.00 | 159.50 | 114.17 | 634,110 |
| 2024-05-30 | 162.00 | 162.50 | 160.50 | 161.00 | 115.25 | 567,188 |
| 2024-05-29 | 163.50 | 164.50 | 163.00 | 163.00 | 116.68 | 383,582 |
| 2024-05-28 | 163.00 | 164.50 | 162.50 | 163.50 | 117.04 | 442,717 |
| 2024-05-27 | 162.00 | 164.00 | 162.00 | 163.00 | 116.68 | 393,196 |
| 2024-05-24 | 161.50 | 163.00 | 160.00 | 162.00 | 115.96 | 393,152 |
| 2024-05-23 | 162.50 | 164.50 | 161.50 | 161.50 | 115.60 | 841,166 |
| 2024-05-22 | 161.00 | 162.50 | 161.00 | 161.50 | 115.60 | 306,159 |
| 2024-05-21 | 163.50 | 164.00 | 161.00 | 161.00 | 115.25 | 341,192 |
| 2024-05-20 | 166.00 | 166.00 | 161.50 | 162.00 | 115.96 | 995,394 |
| 2024-05-17 | 163.00 | 165.00 | 163.00 | 165.00 | 118.11 | 243,473 |
| 2024-05-16 | 165.00 | 165.00 | 163.50 | 163.50 | 117.04 | 335,545 |
| 2024-05-15 | 165.00 | 165.50 | 163.50 | 164.00 | 117.39 | 266,742 |
| 2024-05-14 | 163.00 | 167.50 | 162.50 | 164.50 | 117.75 | 964,470 |
| 2024-05-13 | 164.00 | 164.00 | 162.50 | 163.00 | 116.68 | 457,184 |
| 2024-05-10 | 166.00 | 166.00 | 163.00 | 163.50 | 117.04 | 623,356 |
| 2024-05-09 | 165.00 | 167.50 | 165.00 | 166.00 | 118.83 | 437,087 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 2.5000 TWD |
| 2025-03-24 | 4.0000 TWD |
| 2024-03-27 | 4.0000 TWD |
| 2023-03-30 | 3.0000 TWD |
| 2022-04-01 | 3.5000 TWD |
| 2021-05-07 | 2.0070 TWD |
| 2020-05-21 | 2.9462 TWD |
| 2019-08-27 | 0.5156 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.