Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 130.00 | 130.50 | 127.50 | 127.50 | 79.818 | 313,309 |
| 2022-11-03 | 125.50 | 131.00 | 125.50 | 130.50 | 81.696 | 757,063 |
| 2022-11-02 | 128.00 | 129.00 | 126.50 | 127.00 | 79.504 | 330,876 |
| 2022-11-01 | 126.50 | 129.00 | 125.50 | 128.00 | 80.131 | 424,590 |
| 2022-10-31 | 127.00 | 127.50 | 124.50 | 125.00 | 78.253 | 294,543 |
| 2022-10-28 | 131.00 | 131.50 | 124.00 | 124.50 | 77.940 | 778,965 |
| 2022-10-27 | 128.00 | 130.00 | 127.00 | 129.50 | 81.070 | 675,100 |
| 2022-10-26 | 127.00 | 130.50 | 126.00 | 127.50 | 79.818 | 1,564,270 |
| 2022-10-25 | 126.00 | 129.00 | 123.50 | 124.00 | 77.626 | 959,045 |
| 2022-10-24 | 126.50 | 129.50 | 124.50 | 124.50 | 77.940 | 1,087,881 |
| 2022-10-21 | 129.00 | 134.00 | 123.50 | 123.50 | 77.313 | 3,056,330 |
| 2022-10-20 | 120.50 | 130.50 | 120.00 | 126.50 | 79.191 | 2,417,155 |
| 2022-10-19 | 119.00 | 120.50 | 117.50 | 119.50 | 74.809 | 256,224 |
| 2022-10-18 | 121.00 | 121.00 | 117.50 | 118.50 | 74.183 | 224,000 |
| 2022-10-17 | 119.50 | 120.00 | 115.50 | 119.00 | 74.496 | 420,198 |
| 2022-10-14 | 121.00 | 123.00 | 120.50 | 121.50 | 76.061 | 300,160 |
| 2022-10-13 | 124.50 | 124.50 | 114.00 | 117.50 | 73.557 | 836,839 |
| 2022-10-12 | 123.00 | 124.50 | 120.00 | 123.50 | 77.313 | 720,319 |
| 2022-10-11 | 126.50 | 128.50 | 123.00 | 123.00 | 77.000 | 1,376,395 |
| 2022-10-07 | 132.50 | 132.50 | 130.00 | 130.50 | 81.696 | 290,615 |
| 2022-10-06 | 133.00 | 134.50 | 130.50 | 132.00 | 82.635 | 669,073 |
| 2022-10-05 | 137.00 | 140.00 | 133.00 | 134.00 | 83.887 | 771,634 |
| 2022-10-04 | 135.50 | 137.00 | 134.50 | 136.00 | 85.139 | 421,648 |
| 2022-10-03 | 132.00 | 135.00 | 131.50 | 132.50 | 82.948 | 525,632 |
| 2022-09-30 | 129.50 | 135.00 | 127.50 | 134.50 | 84.200 | 589,209 |
| 2022-09-29 | 133.00 | 138.00 | 131.50 | 132.00 | 82.635 | 1,043,871 |
| 2022-09-28 | 141.00 | 141.50 | 127.00 | 128.50 | 80.444 | 2,106,095 |
| 2022-09-27 | 141.50 | 142.50 | 135.50 | 140.50 | 87.956 | 1,272,996 |
| 2022-09-26 | 154.00 | 154.00 | 140.50 | 140.50 | 87.956 | 2,591,395 |
| 2022-09-23 | 157.00 | 159.50 | 151.00 | 156.00 | 97.659 | 1,505,735 |
| 2022-09-22 | 154.00 | 157.50 | 152.00 | 157.50 | 98.598 | 917,476 |
| 2022-09-21 | 153.50 | 155.00 | 151.50 | 154.00 | 96.407 | 581,932 |
| 2022-09-20 | 153.00 | 155.00 | 151.50 | 154.00 | 96.407 | 1,076,258 |
| 2022-09-19 | 155.00 | 155.00 | 148.00 | 150.50 | 94.216 | 997,021 |
| 2022-09-16 | 155.50 | 157.00 | 152.50 | 154.00 | 96.407 | 699,818 |
| 2022-09-15 | 161.50 | 162.50 | 153.50 | 156.00 | 97.659 | 2,250,985 |
| 2022-09-14 | 154.50 | 161.50 | 154.50 | 161.00 | 100.79 | 2,028,595 |
| 2022-09-13 | 155.50 | 161.50 | 153.50 | 159.50 | 99.850 | 2,922,631 |
| 2022-09-12 | 146.00 | 157.50 | 144.00 | 155.50 | 97.346 | 3,688,445 |
| 2022-09-08 | 145.50 | 145.50 | 142.00 | 143.50 | 89.834 | 764,238 |
| 2022-09-07 | 150.50 | 152.00 | 142.00 | 143.50 | 89.834 | 2,672,570 |
| 2022-09-06 | 150.00 | 156.00 | 148.00 | 152.50 | 95.468 | 5,050,464 |
| 2022-09-05 | 148.00 | 150.00 | 145.50 | 146.50 | 91.712 | 1,097,138 |
| 2022-09-02 | 149.50 | 150.00 | 143.50 | 145.00 | 90.773 | 1,021,948 |
| 2022-09-01 | 149.00 | 153.50 | 143.00 | 147.00 | 92.025 | 3,141,131 |
| 2022-08-31 | 137.00 | 150.50 | 136.50 | 150.50 | 94.216 | 3,634,775 |
| 2022-08-30 | 133.50 | 137.50 | 133.00 | 137.00 | 85.765 | 603,205 |
| 2022-08-29 | 131.50 | 133.00 | 129.50 | 132.50 | 82.948 | 304,523 |
| 2022-08-26 | 138.00 | 138.00 | 134.50 | 135.50 | 84.826 | 367,675 |
| 2022-08-25 | 132.00 | 136.00 | 131.50 | 136.00 | 85.139 | 470,499 |
| 2022-08-24 | 132.50 | 133.00 | 131.50 | 131.50 | 82.322 | 118,721 |
| 2022-08-23 | 132.50 | 133.00 | 131.00 | 132.50 | 82.948 | 203,950 |
| 2022-08-22 | 134.00 | 134.00 | 132.50 | 133.50 | 83.574 | 193,255 |
| 2022-08-19 | 136.00 | 137.00 | 134.50 | 134.50 | 84.200 | 478,860 |
| 2022-08-18 | 134.50 | 138.00 | 134.00 | 135.00 | 84.513 | 843,114 |
| 2022-08-17 | 136.50 | 137.50 | 133.50 | 134.00 | 83.887 | 595,870 |
| 2022-08-16 | 132.00 | 137.00 | 131.50 | 136.00 | 85.139 | 1,524,300 |
| 2022-08-15 | 127.50 | 132.50 | 127.50 | 129.50 | 81.070 | 844,760 |
| 2022-08-12 | 123.00 | 127.00 | 121.50 | 126.50 | 79.191 | 799,374 |
| 2022-08-11 | 128.50 | 128.50 | 126.50 | 126.50 | 79.191 | 217,046 |
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.