Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 166.50 | 167.00 | 165.00 | 165.00 | 118.11 | 417,599 |
| 2024-05-07 | 168.00 | 168.50 | 165.50 | 166.50 | 119.18 | 584,178 |
| 2024-05-06 | 169.00 | 169.50 | 167.50 | 167.50 | 119.90 | 401,668 |
| 2024-05-03 | 172.00 | 172.00 | 167.00 | 167.00 | 119.54 | 1,028,641 |
| 2024-05-02 | 170.00 | 170.50 | 168.50 | 170.00 | 121.69 | 478,096 |
| 2024-04-30 | 172.00 | 172.00 | 170.00 | 170.00 | 121.69 | 291,914 |
| 2024-04-29 | 170.50 | 171.50 | 168.50 | 171.00 | 122.40 | 691,138 |
| 2024-04-26 | 170.00 | 172.00 | 169.50 | 169.50 | 121.33 | 523,833 |
| 2024-04-25 | 170.50 | 172.00 | 169.00 | 169.50 | 121.33 | 482,007 |
| 2024-04-24 | 169.50 | 173.50 | 168.00 | 172.00 | 123.12 | 1,210,647 |
| 2024-04-23 | 168.00 | 169.50 | 166.00 | 168.00 | 120.26 | 661,813 |
| 2024-04-22 | 173.00 | 173.00 | 167.00 | 167.00 | 119.54 | 1,649,338 |
| 2024-04-19 | 173.00 | 177.00 | 169.00 | 174.50 | 124.91 | 2,236,738 |
| 2024-04-18 | 172.00 | 175.00 | 170.50 | 174.00 | 124.55 | 1,316,534 |
| 2024-04-17 | 173.00 | 174.50 | 168.00 | 173.00 | 123.84 | 2,453,514 |
| 2024-04-16 | 183.50 | 188.00 | 165.00 | 171.00 | 122.40 | 9,665,973 |
| 2024-04-15 | 180.50 | 184.50 | 178.50 | 180.50 | 129.20 | 4,936,208 |
| 2024-04-12 | 177.50 | 177.50 | 173.50 | 175.50 | 125.63 | 1,380,014 |
| 2024-04-11 | 179.00 | 179.00 | 176.50 | 176.50 | 126.34 | 818,891 |
| 2024-04-10 | 184.50 | 185.50 | 178.00 | 179.00 | 128.13 | 2,283,522 |
| 2024-04-09 | 179.50 | 184.50 | 177.00 | 181.50 | 129.92 | 2,464,096 |
| 2024-04-08 | 184.00 | 185.00 | 178.50 | 178.50 | 127.77 | 1,435,639 |
| 2024-04-03 | 180.00 | 183.00 | 179.50 | 182.00 | 130.28 | 1,363,830 |
| 2024-04-02 | 181.00 | 181.50 | 178.00 | 180.00 | 128.85 | 908,540 |
| 2024-04-01 | 180.00 | 184.00 | 179.00 | 179.00 | 128.13 | 2,239,921 |
| 2024-03-29 | 180.00 | 180.50 | 176.00 | 176.50 | 126.34 | 967,607 |
| 2024-03-28 | 182.00 | 185.00 | 178.00 | 180.00 | 128.85 | 2,822,536 |
| 2024-03-27 | 175.00 | 183.00 | 175.00 | 180.00 | 128.85 | 3,668,273 |
| 2024-03-26 | 184.50 | 186.00 | 176.50 | 179.00 | 125.27 | 2,848,422 |
| 2024-03-25 | 179.50 | 187.50 | 179.50 | 182.00 | 127.37 | 4,181,789 |
| 2024-03-22 | 171.50 | 179.00 | 171.50 | 178.00 | 124.57 | 3,495,101 |
| 2024-03-21 | 172.00 | 172.00 | 169.50 | 171.00 | 119.67 | 651,360 |
| 2024-03-20 | 171.00 | 173.00 | 169.50 | 170.50 | 119.32 | 1,112,124 |
| 2024-03-19 | 173.00 | 174.00 | 170.00 | 170.00 | 118.97 | 877,999 |
| 2024-03-18 | 175.00 | 175.00 | 169.50 | 172.50 | 120.72 | 1,271,413 |
| 2024-03-15 | 169.00 | 173.00 | 168.00 | 173.00 | 121.07 | 2,304,608 |
| 2024-03-14 | 170.50 | 171.00 | 166.00 | 168.50 | 117.92 | 1,576,403 |
| 2024-03-13 | 164.50 | 172.00 | 164.50 | 167.00 | 116.87 | 3,875,098 |
| 2024-03-12 | 160.00 | 164.00 | 160.00 | 162.00 | 113.37 | 420,862 |
| 2024-03-11 | 160.00 | 162.00 | 159.00 | 160.00 | 111.97 | 264,195 |
| 2024-03-08 | 160.50 | 162.00 | 157.50 | 159.50 | 111.62 | 630,482 |
| 2024-03-07 | 163.50 | 163.50 | 160.00 | 160.00 | 111.97 | 682,450 |
| 2024-03-06 | 162.50 | 166.00 | 162.00 | 163.00 | 114.07 | 628,718 |
| 2024-03-05 | 163.00 | 163.50 | 161.50 | 162.00 | 113.37 | 354,767 |
| 2024-03-04 | 164.00 | 164.00 | 163.00 | 163.00 | 114.07 | 354,567 |
| 2024-03-01 | 164.00 | 165.00 | 162.50 | 163.50 | 114.42 | 418,986 |
| 2024-02-29 | 161.50 | 163.50 | 161.50 | 163.50 | 114.42 | 237,720 |
| 2024-02-27 | 165.00 | 166.00 | 161.00 | 161.50 | 113.02 | 506,370 |
| 2024-02-26 | 160.00 | 166.50 | 160.00 | 165.50 | 115.82 | 1,052,580 |
| 2024-02-23 | 162.00 | 162.00 | 159.50 | 160.00 | 111.97 | 485,003 |
| 2024-02-22 | 161.00 | 162.00 | 160.50 | 162.00 | 113.37 | 292,145 |
| 2024-02-21 | 162.00 | 162.00 | 159.50 | 160.50 | 112.32 | 374,570 |
| 2024-02-20 | 163.50 | 165.00 | 160.50 | 161.00 | 112.67 | 813,911 |
| 2024-02-19 | 163.50 | 164.50 | 162.50 | 164.00 | 114.77 | 429,367 |
| 2024-02-16 | 163.00 | 164.00 | 161.50 | 163.00 | 114.07 | 342,455 |
| 2024-02-15 | 159.50 | 164.00 | 158.00 | 163.00 | 114.07 | 1,105,665 |
| 2024-02-05 | 160.00 | 160.00 | 158.00 | 158.00 | 110.57 | 441,596 |
| 2024-02-02 | 161.00 | 161.50 | 159.50 | 160.50 | 112.32 | 396,956 |
| 2024-02-01 | 159.50 | 160.50 | 159.00 | 160.50 | 112.32 | 231,660 |
| 2024-01-31 | 158.50 | 159.50 | 158.00 | 159.00 | 111.27 | 268,860 |
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.