Transcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 161.00 | 167.50 | 159.50 | 165.50 | 101.37 | 599,091 |
| 2022-02-15 | 157.50 | 159.50 | 157.50 | 158.50 | 97.080 | 326,485 |
| 2022-02-14 | 159.00 | 160.00 | 157.00 | 157.50 | 96.468 | 537,854 |
| 2022-02-11 | 163.00 | 163.50 | 161.50 | 162.50 | 99.530 | 303,059 |
| 2022-02-10 | 168.50 | 169.00 | 164.00 | 165.00 | 101.06 | 362,353 |
| 2022-02-09 | 167.00 | 168.50 | 163.50 | 168.50 | 103.21 | 360,251 |
| 2022-02-08 | 162.00 | 167.00 | 162.00 | 166.00 | 101.67 | 429,476 |
| 2022-02-07 | 162.50 | 165.50 | 158.50 | 161.00 | 98.612 | 344,082 |
| 2022-01-26 | 158.50 | 163.00 | 158.50 | 160.00 | 97.999 | 481,874 |
| 2022-01-25 | 164.00 | 165.50 | 159.00 | 159.50 | 97.693 | 419,078 |
| 2022-01-24 | 161.50 | 166.00 | 157.00 | 165.00 | 101.06 | 470,633 |
| 2022-01-21 | 168.00 | 169.50 | 163.50 | 164.00 | 100.45 | 640,904 |
| 2022-01-20 | 169.00 | 171.50 | 168.00 | 170.50 | 104.43 | 209,239 |
| 2022-01-19 | 172.00 | 172.00 | 168.50 | 170.00 | 104.12 | 461,675 |
| 2022-01-18 | 174.50 | 177.00 | 173.00 | 174.00 | 106.57 | 794,982 |
| 2022-01-17 | 167.50 | 172.00 | 167.50 | 172.00 | 105.35 | 877,143 |
| 2022-01-14 | 171.00 | 171.00 | 159.00 | 165.00 | 101.06 | 2,681,723 |
| 2022-01-13 | 179.50 | 181.00 | 171.00 | 171.00 | 104.74 | 1,438,212 |
| 2022-01-12 | 180.00 | 184.50 | 176.00 | 179.50 | 109.94 | 889,851 |
| 2022-01-11 | 189.00 | 189.00 | 177.50 | 180.00 | 110.25 | 1,626,346 |
| 2022-01-10 | 184.00 | 192.00 | 184.00 | 189.00 | 115.76 | 880,382 |
| 2022-01-07 | 200.00 | 202.00 | 189.00 | 190.00 | 116.37 | 1,991,730 |
| 2022-01-06 | 201.00 | 204.50 | 199.00 | 199.50 | 122.19 | 1,532,145 |
| 2022-01-05 | 207.00 | 207.00 | 204.00 | 205.00 | 125.56 | 733,671 |
| 2022-01-04 | 213.50 | 213.50 | 207.00 | 207.00 | 126.79 | 785,344 |
| 2022-01-03 | 216.00 | 216.00 | 209.00 | 210.00 | 128.62 | 722,168 |
| 2021-12-30 | 216.00 | 216.00 | 212.00 | 213.00 | 130.46 | 807,221 |
| 2021-12-29 | 212.50 | 219.50 | 210.00 | 216.00 | 132.30 | 1,430,969 |
| 2021-12-28 | 211.50 | 214.00 | 209.00 | 210.00 | 128.62 | 663,577 |
| 2021-12-27 | 210.00 | 212.50 | 209.00 | 209.00 | 128.01 | 479,771 |
| 2021-12-24 | 213.50 | 214.50 | 208.50 | 209.00 | 128.01 | 674,944 |
| 2021-12-23 | 207.50 | 214.00 | 207.00 | 212.00 | 129.85 | 1,318,505 |
| 2021-12-22 | 207.50 | 208.00 | 205.00 | 205.50 | 125.87 | 539,153 |
| 2021-12-21 | 207.00 | 208.00 | 204.50 | 206.50 | 126.48 | 454,628 |
| 2021-12-20 | 207.00 | 209.50 | 205.50 | 205.50 | 125.87 | 442,456 |
| 2021-12-17 | 210.50 | 212.00 | 207.00 | 207.00 | 126.79 | 680,873 |
| 2021-12-16 | 207.00 | 213.00 | 207.00 | 211.00 | 129.24 | 1,017,591 |
| 2021-12-15 | 206.50 | 207.50 | 201.50 | 205.50 | 125.87 | 849,546 |
| 2021-12-14 | 207.00 | 209.50 | 205.00 | 205.50 | 125.87 | 1,105,094 |
| 2021-12-13 | 215.00 | 215.00 | 207.00 | 208.50 | 127.71 | 1,750,241 |
| 2021-12-10 | 214.00 | 216.50 | 210.00 | 213.50 | 130.77 | 900,121 |
| 2021-12-09 | 222.00 | 222.00 | 213.00 | 214.00 | 131.07 | 1,905,786 |
| 2021-12-08 | 211.50 | 222.00 | 209.00 | 219.00 | 134.14 | 3,459,733 |
| 2021-12-07 | 207.00 | 212.00 | 206.50 | 207.00 | 126.79 | 1,110,266 |
| 2021-12-06 | 207.00 | 210.00 | 203.00 | 206.50 | 126.48 | 1,001,560 |
| 2021-12-03 | 206.50 | 210.00 | 204.50 | 207.00 | 126.79 | 1,179,099 |
| 2021-12-02 | 208.00 | 208.00 | 200.50 | 201.50 | 123.42 | 2,530,429 |
| 2021-12-01 | 207.00 | 210.50 | 205.00 | 209.00 | 128.01 | 1,113,478 |
| 2021-11-30 | 212.00 | 213.00 | 208.00 | 208.00 | 127.40 | 1,792,201 |
| 2021-11-29 | 199.00 | 213.00 | 196.50 | 208.50 | 127.71 | 2,270,444 |
| 2021-11-26 | 212.00 | 216.00 | 202.00 | 204.50 | 125.26 | 3,759,382 |
| 2021-11-25 | 227.00 | 229.00 | 215.50 | 216.00 | 132.30 | 4,309,561 |
| 2021-11-24 | 226.00 | 233.50 | 223.00 | 226.50 | 138.73 | 4,441,241 |
| 2021-11-23 | 219.50 | 234.00 | 217.00 | 225.00 | 137.81 | 6,579,052 |
| 2021-11-22 | 217.50 | 221.00 | 215.50 | 216.00 | 132.30 | 1,711,305 |
| 2021-11-19 | 218.00 | 222.00 | 214.00 | 216.50 | 132.61 | 2,578,065 |
| 2021-11-18 | 224.00 | 225.50 | 216.00 | 216.50 | 132.61 | 6,154,406 |
| 2021-11-17 | 218.50 | 233.50 | 216.00 | 229.50 | 140.57 | 6,155,068 |
| 2021-11-16 | 217.00 | 221.50 | 212.00 | 214.00 | 131.07 | 3,812,217 |
| 2021-11-15 | 219.00 | 227.00 | 213.50 | 217.50 | 133.22 | 5,053,723 |
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.