Transcend Information, Inc. (TPE:2451)
Taiwan · Delayed Price · Currency is TWD 131.00
+0.50 (0.38%)
Oct 23, 2025, 2:38 PM CST
Transcend Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 129.00 | 131.00 | 128.50 | 131.00 | 131.00 | 0.38% | 1,192,844 |
| Oct 22, 2025 | 131.00 | 132.50 | 129.00 | 130.50 | 130.50 | -0.76% | 2,210,347 |
| Oct 21, 2025 | 133.00 | 136.00 | 127.00 | 131.50 | 131.50 | 0.38% | 5,672,328 |
| Oct 20, 2025 | 133.00 | 133.00 | 126.50 | 131.00 | 131.00 | -1.50% | 6,665,062 |
| Oct 17, 2025 | 141.00 | 143.50 | 132.00 | 133.00 | 133.00 | -4.66% | 16,717,807 |
| Oct 16, 2025 | 129.00 | 139.50 | 128.50 | 139.50 | 139.50 | 9.84% | 12,571,291 |
| Oct 15, 2025 | 124.00 | 128.00 | 120.00 | 127.00 | 127.00 | 2.83% | 3,916,616 |
| Oct 14, 2025 | 126.00 | 130.00 | 122.00 | 123.50 | 123.50 | 1.23% | 7,658,915 |
| Oct 13, 2025 | 117.00 | 123.50 | 115.50 | 122.00 | 122.00 | 0.83% | 4,597,798 |
| Oct 9, 2025 | 119.00 | 122.00 | 116.50 | 121.00 | 121.00 | 3.42% | 3,618,799 |
| Oct 8, 2025 | 116.50 | 119.00 | 114.50 | 117.00 | 117.00 | -1.27% | 1,664,180 |
| Oct 7, 2025 | 115.00 | 120.00 | 113.00 | 118.50 | 118.50 | 4.41% | 2,945,504 |
| Oct 3, 2025 | 116.00 | 117.00 | 112.50 | 113.50 | 113.50 | -1.73% | 1,609,859 |
| Oct 2, 2025 | 117.50 | 119.00 | 114.50 | 115.50 | 115.50 | 2.21% | 3,720,604 |
| Oct 1, 2025 | 112.50 | 115.00 | 109.50 | 113.00 | 113.00 | 2.73% | 2,336,896 |
| Sep 30, 2025 | 108.50 | 111.00 | 106.50 | 110.00 | 110.00 | 4.27% | 2,061,068 |
| Sep 29, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Sep 26, 2025 | 109.50 | 109.50 | 105.50 | 105.50 | 105.50 | -5.38% | 1,755,816 |
| Sep 25, 2025 | 115.50 | 115.50 | 111.00 | 111.50 | 111.50 | -3.88% | 1,660,676 |
| Sep 24, 2025 | 118.50 | 118.50 | 114.50 | 116.00 | 116.00 | -1.69% | 1,511,250 |
| Sep 23, 2025 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | -2.48% | 2,202,083 |
| Sep 22, 2025 | 121.00 | 124.50 | 118.50 | 121.00 | 121.00 | 2.11% | 2,982,282 |
| Sep 19, 2025 | 120.50 | 122.00 | 118.00 | 118.50 | 118.50 | - | 2,789,638 |
| Sep 18, 2025 | 119.00 | 121.50 | 118.00 | 118.50 | 118.50 | 0.42% | 2,837,204 |
| Sep 17, 2025 | 119.50 | 120.00 | 116.50 | 118.00 | 118.00 | -0.42% | 2,233,040 |
| Sep 16, 2025 | 118.50 | 118.50 | 114.50 | 118.50 | 118.50 | 1.72% | 3,442,945 |
| Sep 15, 2025 | 114.00 | 117.50 | 112.00 | 116.50 | 116.50 | 4.95% | 4,035,506 |
| Sep 12, 2025 | 111.50 | 118.50 | 110.00 | 111.00 | 111.00 | 0.45% | 4,288,464 |
| Sep 11, 2025 | 110.50 | 112.50 | 110.00 | 110.50 | 110.50 | 0.91% | 1,931,625 |
| Sep 10, 2025 | 109.00 | 109.50 | 107.50 | 109.50 | 109.50 | 0.46% | 1,795,079 |
| Sep 9, 2025 | 107.00 | 109.50 | 105.50 | 109.00 | 109.00 | 2.35% | 2,020,916 |
| Sep 8, 2025 | 106.50 | 109.50 | 104.50 | 106.50 | 106.50 | 1.91% | 2,707,646 |
| Sep 5, 2025 | 102.50 | 105.00 | 102.00 | 104.50 | 104.50 | 2.96% | 1,556,068 |
| Sep 4, 2025 | 101.50 | 105.00 | 101.50 | 101.50 | 101.50 | 1.00% | 1,329,187 |
| Sep 3, 2025 | 100.00 | 101.50 | 99.40 | 100.50 | 100.50 | 0.90% | 744,635 |
| Sep 2, 2025 | 100.00 | 101.50 | 98.50 | 99.60 | 99.60 | 0.61% | 810,211 |
| Sep 1, 2025 | 101.50 | 101.50 | 98.50 | 99.00 | 99.00 | -1.98% | 863,983 |
| Aug 29, 2025 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 0.50% | 1,089,912 |
| Aug 28, 2025 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 0.60% | 779,577 |
| Aug 27, 2025 | 98.50 | 100.50 | 98.50 | 99.90 | 99.90 | 1.42% | 998,506 |
| Aug 26, 2025 | 97.80 | 99.00 | 97.60 | 98.50 | 98.50 | 0.31% | 478,369 |
| Aug 25, 2025 | 98.00 | 98.90 | 97.70 | 98.20 | 98.20 | 1.03% | 575,725 |
| Aug 22, 2025 | 99.50 | 99.50 | 95.20 | 97.20 | 97.20 | -2.61% | 1,164,166 |
| Aug 21, 2025 | 95.00 | 101.00 | 94.60 | 99.80 | 99.80 | 5.72% | 1,509,487 |
| Aug 20, 2025 | 96.50 | 96.50 | 94.20 | 94.40 | 94.40 | -2.28% | 650,590 |
| Aug 19, 2025 | 98.00 | 98.20 | 96.40 | 96.60 | 96.60 | -1.73% | 696,863 |
| Aug 18, 2025 | 99.30 | 99.30 | 97.40 | 98.30 | 98.30 | -1.01% | 704,376 |
| Aug 15, 2025 | 101.50 | 101.50 | 98.00 | 99.30 | 99.30 | -1.19% | 973,044 |
| Aug 14, 2025 | 100.00 | 101.50 | 99.90 | 100.50 | 100.50 | 0.50% | 891,409 |
| Aug 13, 2025 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | 0.20% | 3,336,595 |