Transcend Information, Inc. (TPE:2451)
Taiwan · Delayed Price · Currency is TWD 299.00
-17.00 (-5.38%)
Aug 25, 2026, 1:30 PM CST
Transcend Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 310.00 | 311.00 | 293.00 | 299.00 | 299.00 | -5.38% | 7,438,249 |
| Aug 24, 2026 | 317.00 | 329.50 | 312.00 | 316.00 | 316.00 | 1.12% | 16,775,302 |
| Aug 21, 2026 | 285.00 | 312.50 | 285.00 | 312.50 | 312.50 | 9.84% | 18,333,270 |
| Aug 20, 2026 | 283.00 | 289.00 | 279.50 | 284.50 | 284.50 | 1.25% | 2,920,676 |
| Aug 19, 2026 | 275.50 | 281.50 | 273.00 | 281.00 | 281.00 | 0.36% | 2,767,652 |
| Aug 18, 2026 | 291.00 | 294.50 | 280.00 | 280.00 | 280.00 | -3.45% | 3,889,724 |
| Aug 17, 2026 | 292.50 | 292.50 | 287.50 | 290.00 | 290.00 | -0.85% | 2,659,184 |
| Aug 14, 2026 | 304.00 | 306.00 | 291.00 | 292.50 | 292.50 | -3.15% | 5,140,232 |
| Aug 13, 2026 | 298.00 | 305.00 | 294.50 | 302.00 | 302.00 | 2.55% | 6,947,429 |
| Aug 12, 2026 | 287.00 | 300.00 | 286.50 | 294.50 | 294.50 | 2.97% | 6,998,658 |
| Aug 11, 2026 | 292.50 | 293.50 | 284.00 | 286.00 | 286.00 | -3.21% | 5,740,683 |
| Aug 10, 2026 | 297.00 | 300.00 | 292.00 | 295.50 | 295.50 | -0.51% | 6,233,448 |
| Aug 7, 2026 | 295.00 | 301.00 | 291.50 | 297.00 | 297.00 | 1.37% | 9,750,484 |
| Aug 6, 2026 | 280.00 | 296.00 | 280.00 | 293.00 | 293.00 | 3.72% | 10,810,868 |
| Aug 5, 2026 | 290.00 | 291.50 | 280.50 | 282.50 | 282.50 | -0.70% | 9,764,165 |
| Aug 4, 2026 | 276.00 | 288.50 | 271.00 | 284.50 | 284.50 | 1.25% | 9,541,079 |
| Aug 3, 2026 | 286.00 | 293.00 | 279.50 | 281.00 | 281.00 | -4.10% | 11,558,558 |
| Jul 31, 2026 | 289.50 | 295.00 | 280.00 | 293.00 | 293.00 | 8.72% | 16,586,620 |
| Jul 30, 2026 | 265.50 | 280.00 | 260.00 | 269.50 | 269.50 | - | 17,438,591 |
| Jul 29, 2026 | 261.00 | 278.00 | 250.00 | 269.50 | 269.50 | 4.66% | 12,723,044 |
| Jul 28, 2026 | 264.50 | 267.50 | 254.00 | 257.50 | 257.50 | -5.33% | 8,277,979 |
| Jul 27, 2026 | 265.50 | 272.00 | 261.50 | 272.00 | 272.00 | 3.03% | 14,893,860 |
| Jul 24, 2026 | 262.00 | 268.50 | 253.50 | 264.00 | 264.00 | 7.98% | 18,768,237 |
| Jul 23, 2026 | 244.00 | 246.50 | 237.00 | 244.50 | 244.50 | 1.24% | 2,965,726 |
| Jul 22, 2026 | 242.50 | 252.50 | 241.50 | 241.50 | 241.50 | 2.77% | 3,962,363 |
| Jul 21, 2026 | 225.00 | 240.00 | 224.50 | 235.00 | 235.00 | 6.33% | 2,819,124 |
| Jul 20, 2026 | 232.00 | 233.00 | 216.00 | 221.00 | 221.00 | -3.91% | 3,639,472 |
| Jul 17, 2026 | 237.50 | 242.50 | 230.00 | 230.00 | 230.00 | -7.07% | 4,691,737 |
| Jul 16, 2026 | 249.50 | 254.00 | 242.00 | 247.50 | 247.50 | -2.17% | 3,803,351 |
| Jul 15, 2026 | 243.00 | 261.50 | 243.00 | 253.00 | 253.00 | 5.86% | 4,143,391 |
| Jul 14, 2026 | 252.00 | 254.00 | 230.50 | 239.00 | 239.00 | -5.35% | 5,430,853 |
| Jul 13, 2026 | 258.00 | 258.50 | 250.50 | 252.50 | 252.50 | -0.39% | 3,320,934 |
| Jul 9, 2026 | 252.50 | 264.00 | 251.00 | 253.50 | 253.50 | 1.40% | 3,695,125 |
| Jul 8, 2026 | 254.00 | 257.00 | 247.00 | 250.00 | 250.00 | -2.34% | 3,918,545 |
| Jul 7, 2026 | 270.00 | 270.50 | 255.50 | 256.00 | 256.00 | -5.36% | 4,639,160 |
| Jul 6, 2026 | 267.00 | 276.50 | 267.00 | 270.50 | 270.50 | 2.85% | 4,080,708 |
| Jul 3, 2026 | 254.00 | 264.00 | 252.00 | 263.00 | 263.00 | 1.94% | 2,967,506 |
| Jul 2, 2026 | 241.50 | 258.00 | 241.50 | 258.00 | 258.00 | 2.99% | 4,452,155 |
| Jul 1, 2026 | 269.00 | 269.00 | 250.00 | 250.50 | 250.50 | -6.00% | 9,724,876 |
| Jun 30, 2026 | 276.00 | 276.50 | 262.50 | 266.50 | 266.50 | -3.09% | 8,871,839 |
| Jun 29, 2026 | 282.50 | 285.50 | 271.50 | 275.00 | 275.00 | -1.26% | 4,621,254 |
| Jun 26, 2026 | 290.00 | 298.50 | 278.50 | 278.50 | 278.50 | -3.30% | 5,510,868 |
| Jun 25, 2026 | 290.00 | 300.00 | 287.50 | 288.00 | 288.00 | 2.05% | 6,572,944 |
| Jun 24, 2026 | 294.50 | 301.50 | 291.00 | 294.00 | 282.22 | -2.16% | 5,640,723 |
| Jun 23, 2026 | 310.50 | 311.50 | 300.00 | 300.50 | 288.46 | -2.91% | 6,099,134 |
| Jun 22, 2026 | 317.00 | 320.50 | 309.50 | 309.50 | 297.10 | -0.64% | 6,605,633 |
| Jun 18, 2026 | 312.00 | 315.00 | 308.00 | 311.50 | 299.02 | 0.16% | 5,828,511 |
| Jun 17, 2026 | 310.00 | 312.50 | 298.50 | 311.00 | 298.54 | -0.48% | 5,528,405 |
| Jun 16, 2026 | 318.00 | 320.00 | 310.50 | 312.50 | 299.98 | 0.81% | 4,016,154 |
| Jun 15, 2026 | 310.50 | 316.00 | 309.00 | 310.00 | 297.58 | 1.47% | 3,908,901 |