Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 124.00 | 135.00 | 124.00 | 131.50 | 82.322 | 686,642 |
| 2022-05-16 | 128.00 | 128.00 | 123.00 | 123.50 | 77.313 | 309,647 |
| 2022-05-13 | 119.00 | 129.00 | 119.00 | 124.00 | 77.626 | 670,449 |
| 2022-05-12 | 118.00 | 123.00 | 118.00 | 118.00 | 73.870 | 405,982 |
| 2022-05-11 | 123.00 | 123.00 | 118.50 | 121.50 | 76.061 | 256,209 |
| 2022-05-10 | 116.50 | 124.00 | 116.50 | 123.50 | 77.313 | 280,643 |
| 2022-05-09 | 127.50 | 127.50 | 122.00 | 122.50 | 76.687 | 203,598 |
| 2022-05-06 | 129.00 | 129.00 | 127.00 | 128.50 | 80.444 | 173,490 |
| 2022-05-05 | 130.50 | 133.50 | 130.00 | 132.00 | 82.635 | 288,675 |
| 2022-05-04 | 130.00 | 131.50 | 128.50 | 128.50 | 80.444 | 161,778 |
| 2022-05-03 | 126.00 | 132.00 | 126.00 | 129.50 | 81.070 | 501,168 |
| 2022-04-29 | 126.00 | 127.00 | 124.50 | 125.50 | 78.566 | 196,183 |
| 2022-04-28 | 125.00 | 125.50 | 122.00 | 123.50 | 77.313 | 152,359 |
| 2022-04-27 | 122.50 | 128.00 | 118.00 | 124.00 | 77.626 | 802,309 |
| 2022-04-26 | 132.00 | 132.00 | 128.00 | 128.50 | 80.444 | 252,142 |
| 2022-04-25 | 136.50 | 136.50 | 130.00 | 130.50 | 81.696 | 617,838 |
| 2022-04-22 | 142.00 | 142.50 | 138.00 | 138.50 | 86.704 | 354,447 |
| 2022-04-21 | 142.00 | 144.00 | 141.00 | 142.00 | 88.895 | 184,485 |
| 2022-04-20 | 143.50 | 144.50 | 141.50 | 142.00 | 88.895 | 240,447 |
| 2022-04-19 | 143.50 | 145.50 | 143.00 | 143.50 | 89.834 | 140,578 |
| 2022-04-18 | 143.50 | 145.00 | 142.50 | 143.00 | 89.521 | 317,720 |
| 2022-04-15 | 148.00 | 148.00 | 144.50 | 146.00 | 91.399 | 313,650 |
| 2022-04-14 | 151.00 | 151.50 | 148.50 | 149.00 | 93.277 | 183,765 |
| 2022-04-13 | 149.50 | 151.50 | 148.50 | 149.00 | 93.277 | 308,930 |
| 2022-04-12 | 145.00 | 147.00 | 142.00 | 147.00 | 92.025 | 263,573 |
| 2022-04-11 | 151.00 | 151.00 | 147.00 | 147.00 | 92.025 | 438,484 |
| 2022-04-08 | 153.00 | 153.00 | 150.00 | 151.00 | 94.529 | 262,117 |
| 2022-04-07 | 152.00 | 153.50 | 151.00 | 151.50 | 94.842 | 457,019 |
| 2022-04-06 | 159.00 | 159.00 | 155.00 | 155.50 | 97.346 | 293,140 |
| 2022-04-01 | 159.00 | 160.00 | 157.00 | 159.00 | 99.537 | 196,351 |
| 2022-03-31 | 165.00 | 165.00 | 161.50 | 162.00 | 99.224 | 253,712 |
| 2022-03-30 | 164.00 | 166.50 | 164.00 | 164.00 | 100.45 | 259,818 |
| 2022-03-29 | 162.00 | 165.50 | 162.00 | 164.00 | 100.45 | 281,245 |
| 2022-03-28 | 162.00 | 162.00 | 160.50 | 161.00 | 98.612 | 316,236 |
| 2022-03-25 | 165.00 | 166.00 | 164.00 | 164.00 | 100.45 | 310,416 |
| 2022-03-24 | 168.00 | 168.00 | 162.50 | 164.00 | 100.45 | 614,464 |
| 2022-03-23 | 171.00 | 171.50 | 167.00 | 167.50 | 102.59 | 544,799 |
| 2022-03-22 | 168.00 | 171.50 | 166.50 | 169.00 | 103.51 | 748,426 |
| 2022-03-21 | 162.00 | 173.00 | 160.00 | 172.00 | 105.35 | 1,741,398 |
| 2022-03-18 | 154.00 | 157.50 | 154.00 | 157.50 | 96.468 | 262,812 |
| 2022-03-17 | 153.00 | 155.00 | 152.50 | 154.00 | 94.324 | 319,522 |
| 2022-03-16 | 154.00 | 154.00 | 148.00 | 150.00 | 91.874 | 297,323 |
| 2022-03-15 | 154.00 | 154.00 | 148.00 | 149.00 | 91.262 | 449,589 |
| 2022-03-14 | 157.50 | 157.50 | 153.50 | 154.00 | 94.324 | 203,790 |
| 2022-03-11 | 156.50 | 157.50 | 154.50 | 155.00 | 94.937 | 322,238 |
| 2022-03-10 | 160.50 | 164.00 | 157.50 | 160.50 | 98.305 | 465,672 |
| 2022-03-09 | 156.00 | 157.50 | 154.50 | 155.00 | 94.937 | 292,364 |
| 2022-03-08 | 155.50 | 163.00 | 152.50 | 154.50 | 94.630 | 704,805 |
| 2022-03-07 | 166.00 | 166.50 | 158.00 | 158.00 | 96.774 | 1,189,811 |
| 2022-03-04 | 171.50 | 177.00 | 168.00 | 170.50 | 104.43 | 676,481 |
| 2022-03-03 | 179.00 | 179.00 | 171.00 | 171.50 | 105.04 | 902,401 |
| 2022-03-02 | 165.50 | 182.00 | 163.50 | 179.00 | 109.64 | 2,170,440 |
| 2022-03-01 | 158.50 | 168.00 | 158.50 | 168.00 | 102.90 | 1,139,038 |
| 2022-02-25 | 149.00 | 154.00 | 149.00 | 153.00 | 93.712 | 475,818 |
| 2022-02-24 | 156.00 | 156.00 | 146.50 | 148.00 | 90.649 | 943,078 |
| 2022-02-23 | 154.50 | 157.00 | 154.50 | 157.00 | 96.162 | 221,126 |
| 2022-02-22 | 160.00 | 160.00 | 156.00 | 156.00 | 95.549 | 540,602 |
| 2022-02-21 | 161.50 | 161.50 | 159.50 | 160.00 | 97.999 | 184,837 |
| 2022-02-18 | 161.00 | 162.00 | 160.00 | 162.00 | 99.224 | 214,191 |
| 2022-02-17 | 166.00 | 166.50 | 161.50 | 161.50 | 98.918 | 421,675 |
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.