Transcend Information, Inc. (TPE:2451)
Taiwan · Delayed Price · Currency is TWD 118.50
0.00 (0.00%)
Sep 19, 2025, 1:30 PM CST
Transcend Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 120.50 | 122.00 | 118.00 | 118.50 | 118.50 | - | 2,780,912 |
| Sep 18, 2025 | 119.00 | 121.50 | 118.00 | 118.50 | 118.50 | 0.42% | 2,809,010 |
| Sep 17, 2025 | 119.50 | 120.00 | 116.50 | 118.00 | 118.00 | -0.42% | 2,208,186 |
| Sep 16, 2025 | 118.50 | 118.50 | 114.50 | 118.50 | 118.50 | 1.72% | 3,411,506 |
| Sep 15, 2025 | 114.00 | 117.50 | 112.00 | 116.50 | 116.50 | 4.95% | 3,996,096 |
| Sep 12, 2025 | 111.50 | 118.50 | 110.00 | 111.00 | 111.00 | 0.45% | 4,250,096 |
| Sep 11, 2025 | 110.50 | 112.50 | 110.00 | 110.50 | 110.50 | 0.91% | 1,893,797 |
| Sep 10, 2025 | 109.00 | 109.50 | 107.50 | 109.50 | 109.50 | 0.46% | 1,778,680 |
| Sep 9, 2025 | 107.00 | 109.50 | 105.50 | 109.00 | 109.00 | 2.35% | 1,982,298 |
| Sep 8, 2025 | 106.50 | 109.50 | 104.50 | 106.50 | 106.50 | 1.91% | 2,683,410 |
| Sep 5, 2025 | 102.50 | 105.00 | 102.00 | 104.50 | 104.50 | 2.96% | 1,529,132 |
| Sep 4, 2025 | 101.50 | 105.00 | 101.50 | 101.50 | 101.50 | 1.00% | 1,313,537 |
| Sep 3, 2025 | 100.00 | 101.50 | 99.40 | 100.50 | 100.50 | 0.90% | 735,241 |
| Sep 2, 2025 | 100.00 | 101.50 | 98.50 | 99.60 | 99.60 | 0.61% | 796,100 |
| Sep 1, 2025 | 101.50 | 101.50 | 98.50 | 99.00 | 99.00 | -1.98% | 852,075 |
| Aug 29, 2025 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 0.50% | 1,075,101 |
| Aug 28, 2025 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 0.60% | 769,500 |
| Aug 27, 2025 | 98.50 | 100.50 | 98.50 | 99.90 | 99.90 | 1.42% | 985,105 |
| Aug 26, 2025 | 97.80 | 99.00 | 97.60 | 98.50 | 98.50 | 0.31% | 469,170 |
| Aug 25, 2025 | 98.00 | 98.90 | 97.70 | 98.20 | 98.20 | 1.03% | 566,165 |
| Aug 22, 2025 | 99.50 | 99.50 | 95.20 | 97.20 | 97.20 | -2.61% | 1,153,021 |
| Aug 21, 2025 | 95.00 | 101.00 | 94.60 | 99.80 | 99.80 | 5.72% | 1,489,203 |
| Aug 20, 2025 | 96.50 | 96.50 | 94.20 | 94.40 | 94.40 | -2.28% | 636,447 |
| Aug 19, 2025 | 98.00 | 98.20 | 96.40 | 96.60 | 96.60 | -1.73% | 676,845 |
| Aug 18, 2025 | 99.30 | 99.30 | 97.40 | 98.30 | 98.30 | -1.01% | 691,783 |
| Aug 15, 2025 | 101.50 | 101.50 | 98.00 | 99.30 | 99.30 | -1.19% | 952,357 |
| Aug 14, 2025 | 100.00 | 101.50 | 99.90 | 100.50 | 100.50 | 0.50% | 880,710 |
| Aug 13, 2025 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | 0.20% | 3,309,301 |
| Aug 12, 2025 | 96.10 | 100.50 | 95.70 | 99.80 | 99.80 | 4.50% | 3,439,551 |
| Aug 11, 2025 | 94.50 | 95.90 | 93.50 | 95.50 | 95.50 | 2.69% | 2,004,645 |
| Aug 8, 2025 | 95.00 | 95.50 | 92.80 | 93.00 | 93.00 | -2.52% | 1,175,356 |
| Aug 7, 2025 | 96.60 | 96.70 | 94.10 | 95.40 | 95.40 | -0.62% | 855,332 |
| Aug 6, 2025 | 96.00 | 96.30 | 95.10 | 96.00 | 96.00 | 0.52% | 660,066 |
| Aug 5, 2025 | 94.80 | 95.80 | 93.90 | 95.50 | 95.50 | 1.27% | 1,381,792 |
| Aug 4, 2025 | 93.20 | 94.60 | 92.70 | 94.30 | 94.30 | 0.75% | 501,426 |
| Aug 1, 2025 | 93.50 | 94.20 | 93.20 | 93.60 | 93.60 | -1.06% | 659,364 |
| Jul 31, 2025 | 92.90 | 95.10 | 92.30 | 94.60 | 94.60 | 1.50% | 1,857,654 |
| Jul 30, 2025 | 94.10 | 94.10 | 92.30 | 93.20 | 93.20 | 0.54% | 659,502 |
| Jul 29, 2025 | 94.00 | 95.00 | 92.30 | 92.70 | 92.70 | -1.38% | 1,607,140 |
| Jul 28, 2025 | 91.00 | 95.00 | 90.50 | 94.00 | 94.00 | 4.56% | 3,056,166 |
| Jul 25, 2025 | 89.60 | 89.90 | 88.80 | 89.90 | 89.90 | 0.33% | 807,240 |
| Jul 24, 2025 | 90.60 | 90.60 | 88.80 | 89.60 | 89.60 | -0.44% | 1,123,870 |
| Jul 23, 2025 | 89.00 | 90.70 | 89.00 | 90.00 | 90.00 | 1.35% | 1,196,426 |
| Jul 22, 2025 | 90.80 | 91.10 | 88.30 | 88.80 | 88.80 | -1.66% | 2,558,156 |
| Jul 21, 2025 | 90.90 | 91.40 | 90.30 | 90.30 | 90.30 | -0.55% | 2,096,559 |
| Jul 18, 2025 | 92.90 | 93.30 | 90.80 | 90.80 | 90.80 | -1.09% | 2,886,522 |
| Jul 17, 2025 | 91.50 | 92.90 | 91.40 | 91.80 | 91.80 | 0.33% | 2,113,763 |
| Jul 16, 2025 | 91.80 | 92.40 | 90.70 | 91.50 | 91.50 | - | 2,583,403 |
| Jul 15, 2025 | 95.80 | 96.40 | 90.80 | 91.50 | 91.50 | -4.98% | 5,450,300 |
| Jul 14, 2025 | 97.00 | 97.20 | 95.20 | 96.30 | 96.30 | -0.52% | 1,053,020 |