Transcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	195.00	196.00	190.00	192.50	122.47	2,860,404
2023-05-11	203.00	204.50	193.50	193.50	123.10	5,634,923
2023-05-10	201.50	205.00	198.00	204.50	130.10	3,353,911
2023-05-09	206.00	206.50	198.00	200.00	127.24	5,623,175
2023-05-08	217.00	217.00	206.00	206.00	131.06	8,399,310
2023-05-05	221.00	221.50	213.50	215.00	136.78	8,246,537
2023-05-04	218.00	221.00	212.00	219.50	139.65	13,910,154
2023-05-03	213.00	223.50	210.00	218.50	139.01	30,459,357
2023-05-02	202.00	215.50	202.00	208.50	132.65	18,286,806
2023-04-28	196.00	200.00	193.00	197.50	125.65	5,387,275
2023-04-27	200.00	201.50	191.50	192.00	122.15	10,456,989
2023-04-26	192.00	197.50	191.00	197.00	125.33	6,202,859
2023-04-25	190.00	200.00	189.00	190.00	120.88	9,086,527
2023-04-24	184.00	190.50	184.00	188.50	119.92	2,247,546
2023-04-21	191.00	191.00	180.50	185.00	117.70	7,425,078
2023-04-20	199.00	202.50	187.00	190.50	121.20	9,913,924
2023-04-19	196.00	198.50	193.00	196.00	124.69	2,957,733
2023-04-18	201.50	204.50	193.50	194.00	123.42	8,747,408
2023-04-17	195.00	208.50	193.00	201.50	128.19	16,508,409
2023-04-14	198.00	203.50	192.50	195.00	124.06	10,802,114
2023-04-13	192.50	205.50	191.50	195.00	124.06	25,524,352
2023-04-12	185.00	191.50	183.00	189.50	120.56	6,139,443
2023-04-11	189.50	190.00	183.00	183.00	116.42	5,903,274
2023-04-10	197.00	200.00	188.00	190.00	120.88	12,684,229
2023-04-07	181.00	196.00	180.50	191.50	121.83	15,884,679
2023-04-06	186.00	189.00	181.00	182.00	115.79	4,467,741
2023-03-31	185.50	185.50	180.00	183.50	116.74	3,376,636
2023-03-30	185.50	190.00	182.50	183.00	116.42	5,178,626
2023-03-29	189.50	193.00	183.50	187.50	117.38	9,167,311
2023-03-28	200.00	208.00	184.50	185.00	115.81	18,120,452
2023-03-27	185.00	196.50	184.50	196.50	123.01	6,949,403
2023-03-24	173.50	182.00	172.00	179.00	112.06	16,972,656
2023-03-23	154.50	167.00	154.00	167.00	104.55	11,195,044
2023-03-22	151.00	152.50	150.00	152.00	95.155	751,236
2023-03-21	153.00	153.00	149.50	150.00	93.903	775,964
2023-03-20	151.00	151.50	148.50	151.00	94.529	970,698
2023-03-17	146.00	151.00	145.00	149.50	93.590	1,594,896
2023-03-16	146.50	149.00	143.00	144.00	90.147	1,373,292
2023-03-15	149.00	149.00	144.00	144.50	90.460	581,278
2023-03-14	146.00	146.00	143.50	145.00	90.773	751,151
2023-03-13	146.50	148.00	143.00	146.50	91.712	1,152,211
2023-03-10	152.50	152.50	147.00	148.00	92.651	1,923,884
2023-03-09	152.00	154.00	151.00	152.50	95.468	1,541,679
2023-03-08	149.00	152.50	149.00	150.50	94.216	1,331,128
2023-03-07	153.00	153.50	149.50	149.50	93.590	1,351,923
2023-03-06	152.00	155.50	151.00	151.00	94.529	2,358,775
2023-03-03	148.50	151.50	148.00	148.50	92.964	1,087,846
2023-03-02	149.00	150.00	147.00	147.50	92.338	874,458
2023-03-01	148.50	149.50	146.50	148.50	92.964	928,504
2023-02-24	150.50	154.00	148.50	149.00	93.277	2,562,311
2023-02-23	150.00	153.00	147.50	148.50	92.964	2,228,468
2023-02-22	154.50	157.00	146.50	148.50	92.964	4,151,973
2023-02-21	150.50	161.00	150.00	157.00	98.285	7,521,505
2023-02-20	144.00	150.00	143.50	146.50	91.712	3,052,561
2023-02-17	143.00	146.00	141.50	142.00	88.895	1,648,526
2023-02-16	144.50	146.00	143.50	144.00	90.147	626,712
2023-02-15	147.00	148.50	143.00	145.00	90.773	1,778,095
2023-02-14	144.00	151.00	144.00	149.50	93.590	3,798,912
2023-02-13	149.50	152.00	143.50	143.50	89.834	5,188,788
2023-02-10	139.00	151.00	138.50	146.00	91.399	4,554,530

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.