Transcend Information, Inc. (TPE:2451)
Taiwan · Delayed Price · Currency is TWD 183.00
-9.00 (-4.69%)
At close: Nov 28, 2025
Transcend Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 183.50 | 208.00 | 177.50 | 183.00 | 183.00 | -4.69% | 16,471,257 |
| Nov 27, 2025 | 185.00 | 192.00 | 182.00 | 192.00 | 192.00 | 4.92% | 2,509,825 |
| Nov 26, 2025 | 187.00 | 187.00 | 177.00 | 183.00 | 183.00 | -3.17% | 2,192,551 |
| Nov 25, 2025 | 199.00 | 199.00 | 187.50 | 189.00 | 189.00 | 1.34% | 1,529,678 |
| Nov 24, 2025 | 188.00 | 192.00 | 185.00 | 186.50 | 186.50 | - | 1,622,906 |
| Nov 21, 2025 | 185.00 | 190.00 | 182.50 | 186.50 | 186.50 | -7.67% | 2,714,469 |
| Nov 20, 2025 | 210.00 | 212.00 | 195.00 | 202.00 | 202.00 | -1.22% | 3,553,792 |
| Nov 19, 2025 | 195.00 | 213.00 | 195.00 | 204.50 | 204.50 | 2.25% | 3,426,248 |
| Nov 18, 2025 | 194.00 | 213.50 | 192.50 | 200.00 | 200.00 | 0.50% | 3,786,363 |
| Nov 17, 2025 | 204.50 | 204.50 | 193.50 | 199.00 | 199.00 | 1.53% | 2,900,187 |
| Nov 14, 2025 | 206.00 | 209.00 | 194.50 | 196.00 | 196.00 | -9.26% | 6,145,004 |
| Nov 13, 2025 | 210.00 | 216.00 | 209.50 | 216.00 | 216.00 | 9.92% | 15,131,240 |
| Nov 12, 2025 | 187.50 | 196.50 | 185.00 | 196.50 | 196.50 | 9.78% | 15,939,100 |
| Nov 11, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 9.82% | 1,987,390 |
| Nov 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 9.76% | 2,983,403 |
| Nov 7, 2025 | 146.00 | 148.50 | 143.00 | 148.50 | 148.50 | 10.00% | 10,341,980 |
| Nov 6, 2025 | 131.50 | 136.00 | 130.50 | 135.00 | 135.00 | 4.65% | 2,484,465 |
| Nov 5, 2025 | 123.50 | 129.00 | 123.00 | 129.00 | 129.00 | 0.78% | 2,569,967 |
| Nov 4, 2025 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | -3.76% | 2,316,672 |
| Nov 3, 2025 | 131.50 | 136.00 | 129.00 | 133.00 | 133.00 | 0.38% | 2,219,587 |
| Oct 31, 2025 | 134.00 | 134.00 | 129.00 | 132.50 | 132.50 | -1.12% | 1,925,833 |
| Oct 30, 2025 | 137.50 | 138.00 | 132.50 | 134.00 | 134.00 | -0.37% | 3,414,778 |
| Oct 29, 2025 | 133.00 | 134.50 | 130.50 | 134.50 | 134.50 | 1.89% | 2,228,155 |
| Oct 28, 2025 | 137.00 | 137.50 | 131.50 | 132.00 | 132.00 | -3.65% | 3,296,237 |
| Oct 27, 2025 | 138.50 | 141.00 | 135.50 | 137.00 | 137.00 | 4.58% | 6,312,318 |
| Oct 23, 2025 | 129.00 | 131.00 | 128.50 | 131.00 | 131.00 | 0.38% | 1,340,618 |
| 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% | 16,717,800 |
| Oct 16, 2025 | 129.00 | 139.50 | 128.50 | 139.50 | 139.50 | 9.84% | 12,571,290 |
| 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 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 |