Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 125.50 | 127.50 | 125.50 | 126.50 | 79.191 | 191,791 |
| 2022-08-09 | 127.00 | 128.00 | 125.50 | 126.50 | 79.191 | 382,264 |
| 2022-08-08 | 127.50 | 128.50 | 126.00 | 128.00 | 80.131 | 780,488 |
| 2022-08-05 | 132.50 | 133.00 | 130.00 | 131.50 | 82.322 | 714,460 |
| 2022-08-04 | 137.50 | 138.00 | 129.00 | 130.50 | 81.696 | 1,057,228 |
| 2022-08-03 | 138.50 | 143.00 | 135.50 | 136.50 | 85.452 | 2,868,128 |
| 2022-08-02 | 128.00 | 140.00 | 127.00 | 134.00 | 83.887 | 2,129,217 |
| 2022-08-01 | 129.50 | 129.50 | 127.50 | 128.50 | 80.444 | 184,471 |
| 2022-07-29 | 129.00 | 130.00 | 128.50 | 129.00 | 80.757 | 193,255 |
| 2022-07-28 | 133.00 | 133.00 | 128.00 | 128.00 | 80.131 | 355,753 |
| 2022-07-27 | 130.50 | 134.00 | 126.00 | 131.50 | 82.322 | 1,186,221 |
| 2022-07-26 | 134.00 | 135.50 | 130.00 | 130.50 | 81.696 | 505,107 |
| 2022-07-25 | 136.50 | 137.00 | 133.00 | 134.50 | 84.200 | 348,716 |
| 2022-07-22 | 140.50 | 141.00 | 136.50 | 137.50 | 86.078 | 547,558 |
| 2022-07-21 | 134.00 | 141.00 | 134.00 | 140.00 | 87.643 | 1,079,401 |
| 2022-07-20 | 135.00 | 136.50 | 133.50 | 133.50 | 83.574 | 573,909 |
| 2022-07-19 | 134.00 | 134.00 | 132.00 | 132.50 | 82.948 | 152,261 |
| 2022-07-18 | 133.50 | 136.00 | 133.00 | 134.00 | 83.887 | 403,347 |
| 2022-07-15 | 131.50 | 133.00 | 129.00 | 132.00 | 82.635 | 291,405 |
| 2022-07-14 | 126.50 | 132.50 | 126.50 | 130.50 | 81.696 | 209,566 |
| 2022-07-13 | 130.00 | 131.00 | 129.00 | 129.00 | 80.757 | 292,206 |
| 2022-07-12 | 131.50 | 131.50 | 125.50 | 127.00 | 79.504 | 473,621 |
| 2022-07-11 | 136.50 | 136.50 | 131.00 | 132.00 | 82.635 | 301,832 |
| 2022-07-08 | 137.00 | 142.00 | 133.50 | 134.00 | 83.887 | 1,096,592 |
| 2022-07-07 | 134.50 | 136.00 | 130.50 | 135.50 | 84.826 | 832,314 |
| 2022-07-06 | 132.00 | 136.50 | 131.50 | 135.00 | 84.513 | 2,135,326 |
| 2022-07-05 | 123.50 | 125.00 | 120.00 | 124.50 | 77.940 | 219,754 |
| 2022-07-04 | 123.00 | 124.50 | 119.50 | 120.50 | 75.435 | 402,703 |
| 2022-07-01 | 130.50 | 132.00 | 120.50 | 122.00 | 76.374 | 581,244 |
| 2022-06-30 | 132.50 | 133.00 | 129.00 | 130.50 | 81.696 | 316,236 |
| 2022-06-29 | 133.00 | 134.00 | 130.50 | 132.50 | 82.948 | 245,055 |
| 2022-06-28 | 139.00 | 139.00 | 132.50 | 133.50 | 83.574 | 320,686 |
| 2022-06-27 | 137.00 | 141.00 | 135.00 | 138.50 | 86.704 | 531,481 |
| 2022-06-24 | 136.50 | 138.00 | 132.50 | 133.00 | 83.261 | 285,498 |
| 2022-06-23 | 138.00 | 139.50 | 129.00 | 135.00 | 84.513 | 723,243 |
| 2022-06-22 | 145.00 | 145.50 | 136.00 | 136.00 | 85.139 | 737,756 |
| 2022-06-21 | 139.00 | 145.00 | 137.00 | 144.00 | 90.147 | 620,803 |
| 2022-06-20 | 140.00 | 143.50 | 135.50 | 135.50 | 84.826 | 847,759 |
| 2022-06-17 | 137.00 | 138.50 | 132.50 | 138.50 | 86.704 | 448,179 |
| 2022-06-16 | 139.50 | 141.00 | 136.50 | 137.00 | 85.765 | 418,719 |
| 2022-06-15 | 139.00 | 141.50 | 136.00 | 137.00 | 85.765 | 314,105 |
| 2022-06-14 | 140.50 | 143.00 | 135.00 | 138.50 | 86.704 | 627,024 |
| 2022-06-13 | 139.50 | 143.50 | 139.00 | 142.50 | 89.208 | 271,920 |
| 2022-06-10 | 143.00 | 144.50 | 142.00 | 143.50 | 89.834 | 518,280 |
| 2022-06-09 | 147.50 | 151.00 | 146.00 | 146.50 | 91.712 | 925,369 |
| 2022-06-08 | 142.00 | 152.50 | 142.00 | 146.00 | 91.399 | 1,532,255 |
| 2022-06-07 | 143.50 | 143.50 | 139.50 | 139.50 | 87.330 | 488,031 |
| 2022-06-06 | 146.50 | 147.50 | 141.50 | 143.50 | 89.834 | 899,003 |
| 2022-06-02 | 137.00 | 147.00 | 137.00 | 145.00 | 90.773 | 1,808,915 |
| 2022-06-01 | 137.00 | 138.50 | 134.00 | 136.00 | 85.139 | 591,573 |
| 2022-05-31 | 134.00 | 141.50 | 133.00 | 137.00 | 85.765 | 2,191,691 |
| 2022-05-30 | 123.00 | 133.00 | 123.00 | 133.00 | 83.261 | 942,942 |
| 2022-05-27 | 122.50 | 122.50 | 120.00 | 121.00 | 75.748 | 292,958 |
| 2022-05-26 | 123.00 | 124.50 | 120.50 | 121.00 | 75.748 | 278,170 |
| 2022-05-25 | 125.00 | 125.00 | 121.00 | 121.50 | 76.061 | 221,851 |
| 2022-05-24 | 127.50 | 127.50 | 122.00 | 123.00 | 77.000 | 234,424 |
| 2022-05-23 | 129.00 | 129.50 | 125.50 | 127.00 | 79.504 | 115,975 |
| 2022-05-20 | 128.00 | 129.00 | 126.50 | 127.50 | 79.818 | 190,327 |
| 2022-05-19 | 127.00 | 128.00 | 125.00 | 128.00 | 80.131 | 250,586 |
| 2022-05-18 | 133.00 | 134.00 | 129.00 | 129.50 | 81.070 | 392,656 |
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.