Transcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	140.50	140.50	138.00	138.50	86.704	846,224
2023-02-08	143.00	143.50	139.00	140.50	87.956	825,785
2023-02-07	143.50	145.00	140.50	142.00	88.895	606,127
2023-02-06	141.00	146.50	141.00	143.50	89.834	897,496
2023-02-03	145.50	145.50	142.00	142.00	88.895	743,740
2023-02-02	143.00	145.50	142.50	145.50	91.086	776,672
2023-02-01	141.00	145.00	141.00	143.00	89.521	802,492
2023-01-31	144.00	144.00	140.00	140.50	87.956	736,419
2023-01-30	145.00	146.00	142.50	143.50	89.834	870,076
2023-01-17	141.50	144.50	140.00	142.50	89.208	541,861
2023-01-16	139.00	142.50	137.00	141.50	88.582	468,800
2023-01-13	138.00	138.00	135.50	137.50	86.078	235,712
2023-01-12	140.00	140.50	136.50	137.00	85.765	260,601
2023-01-11	142.00	142.00	139.00	139.50	87.330	287,101
2023-01-10	140.00	142.00	140.00	141.00	88.269	442,144
2023-01-09	140.50	142.50	139.00	139.50	87.330	645,941
2023-01-06	145.00	147.00	139.50	139.50	87.330	1,335,394
2023-01-05	144.00	146.00	141.00	142.00	88.895	648,594
2023-01-04	138.50	144.00	138.50	143.00	89.521	592,942
2023-01-03	140.50	140.50	136.00	138.50	86.704	221,072
2022-12-30	139.00	141.50	138.00	139.00	87.017	327,948
2022-12-29	141.00	141.00	137.50	137.50	86.078	295,739
2022-12-28	138.00	138.00	136.50	137.50	86.078	221,145
2022-12-27	142.00	142.50	138.00	139.00	87.017	280,542
2022-12-26	137.00	140.00	134.50	139.50	87.330	451,492
2022-12-23	134.50	136.00	133.50	134.50	84.200	191,852
2022-12-22	141.00	142.00	137.50	137.50	86.078	290,401
2022-12-21	135.00	140.00	134.00	140.00	87.643	458,293
2022-12-20	138.00	139.00	133.00	134.00	83.887	347,127
2022-12-19	137.00	138.00	135.00	137.00	85.765	184,473
2022-12-16	138.50	140.50	136.50	136.50	85.452	714,476
2022-12-15	142.50	146.00	141.00	141.50	88.582	584,158
2022-12-14	141.50	143.00	140.00	142.00	88.895	297,217
2022-12-13	146.50	146.50	139.00	140.50	87.956	841,831
2022-12-12	143.00	149.00	143.00	144.50	90.460	1,120,056
2022-12-09	145.50	145.50	142.00	144.00	90.147	440,680
2022-12-08	142.50	144.00	141.50	143.00	89.521	745,204
2022-12-07	153.50	154.00	142.00	143.00	89.521	3,388,704
2022-12-06	151.00	154.00	148.00	150.50	94.216	4,376,223
2022-12-05	142.50	152.50	142.50	152.50	95.468	4,620,553
2022-12-02	136.50	141.00	136.50	139.00	87.017	1,156,618
2022-12-01	136.00	138.50	134.50	136.00	85.139	1,077,691
2022-11-30	135.00	136.00	132.50	133.50	83.574	491,922
2022-11-29	132.00	138.50	130.00	133.50	83.574	1,401,101
2022-11-28	129.00	133.00	125.50	132.00	82.635	770,539
2022-11-25	134.50	135.00	130.50	130.50	81.696	575,593
2022-11-24	135.00	135.00	132.00	133.50	83.574	518,427
2022-11-23	139.00	141.00	133.00	134.00	83.887	1,945,731
2022-11-22	132.00	140.00	131.50	137.50	86.078	2,184,930
2022-11-21	131.50	131.50	129.00	130.50	81.696	243,033
2022-11-18	133.00	133.00	130.00	130.00	81.383	434,824
2022-11-17	134.00	136.00	132.00	133.00	83.261	567,321
2022-11-16	130.00	139.00	130.00	134.00	83.887	1,549,117
2022-11-15	129.00	130.00	128.50	129.00	80.757	323,770
2022-11-14	130.00	130.00	128.00	129.00	80.757	251,050
2022-11-11	130.50	130.50	127.50	129.00	80.757	398,223
2022-11-10	128.00	128.50	127.00	127.50	79.818	210,824
2022-11-09	130.00	130.00	128.50	129.00	80.757	338,196
2022-11-08	130.50	132.50	128.00	128.00	80.131	631,300
2022-11-07	129.50	130.50	128.00	129.50	81.070	313,385

← NewerPage 16 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.