Transcend Information, Inc. (TPE:2451)
Taiwan · Delayed Price · Currency is TWD 275.00
+1.00 (0.36%)
Oct 22, 2026, 2:39 PM CST
Transcend Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 275.50 | 277.00 | 272.00 | 275.00 | 275.00 | 0.36% | 1,511,745 |
| Oct 21, 2026 | 274.00 | 276.00 | 271.50 | 274.00 | 274.00 | 1.67% | 1,390,920 |
| Oct 20, 2026 | 267.50 | 273.00 | 267.00 | 269.50 | 269.50 | - | 1,104,630 |
| Oct 19, 2026 | 270.50 | 272.50 | 265.50 | 269.50 | 269.50 | -2.88% | 2,233,563 |
| Oct 16, 2026 | 270.00 | 280.00 | 269.50 | 277.50 | 277.50 | 3.16% | 2,576,215 |
| Oct 15, 2026 | 273.00 | 273.00 | 268.00 | 269.00 | 269.00 | -3.41% | 2,813,043 |
| Oct 14, 2026 | 277.50 | 281.00 | 275.00 | 278.50 | 278.50 | 0.91% | 1,660,572 |
| Oct 13, 2026 | 282.50 | 282.50 | 275.00 | 276.00 | 276.00 | -3.66% | 3,195,987 |
| Oct 12, 2026 | 288.00 | 289.00 | 284.50 | 286.50 | 286.50 | 0.70% | 1,655,983 |
| Oct 8, 2026 | 286.00 | 290.50 | 283.00 | 284.50 | 284.50 | -0.87% | 2,753,726 |
| Oct 7, 2026 | 283.00 | 289.00 | 282.50 | 287.00 | 287.00 | 2.87% | 2,495,410 |
| Oct 6, 2026 | 290.50 | 290.50 | 278.50 | 279.00 | 279.00 | -3.63% | 3,760,489 |
| Oct 5, 2026 | 290.00 | 292.00 | 284.00 | 289.50 | 289.50 | -0.17% | 1,846,095 |
| Oct 2, 2026 | 291.50 | 291.50 | 287.50 | 290.00 | 290.00 | 0.17% | 1,091,828 |
| Oct 1, 2026 | 292.00 | 292.00 | 287.00 | 289.50 | 289.50 | 0.17% | 1,342,152 |
| Sep 30, 2026 | 288.50 | 291.00 | 287.50 | 289.00 | 289.00 | 1.05% | 2,748,434 |
| Sep 29, 2026 | 285.00 | 288.00 | 283.00 | 286.00 | 286.00 | 0.53% | 1,566,349 |
| Sep 24, 2026 | 285.50 | 285.50 | 279.00 | 284.50 | 284.50 | - | 1,295,375 |
| Sep 23, 2026 | 285.00 | 289.00 | 283.00 | 284.50 | 284.50 | -0.18% | 1,763,824 |
| Sep 22, 2026 | 288.50 | 289.00 | 282.00 | 285.00 | 285.00 | -0.35% | 1,886,282 |
| Sep 21, 2026 | 284.50 | 288.00 | 282.00 | 286.00 | 286.00 | 1.06% | 1,850,619 |
| Sep 18, 2026 | 280.00 | 283.00 | 279.00 | 283.00 | 283.00 | 2.17% | 1,429,145 |
| Sep 17, 2026 | 281.50 | 283.50 | 277.00 | 277.00 | 277.00 | -1.95% | 1,920,741 |
| Sep 16, 2026 | 273.00 | 285.00 | 273.00 | 282.50 | 282.50 | 3.48% | 2,846,188 |
| Sep 15, 2026 | 276.00 | 276.50 | 271.50 | 273.00 | 273.00 | -0.36% | 1,233,606 |
| Sep 14, 2026 | 274.50 | 275.50 | 270.00 | 274.00 | 274.00 | -0.90% | 1,548,503 |
| Sep 11, 2026 | 279.00 | 279.50 | 275.00 | 276.50 | 276.50 | -2.12% | 2,210,620 |
| Sep 10, 2026 | 286.50 | 288.00 | 282.00 | 282.50 | 282.50 | -1.74% | 2,094,895 |
| Sep 9, 2026 | 288.00 | 290.50 | 286.00 | 287.50 | 287.50 | 0.52% | 1,616,704 |
| Sep 8, 2026 | 290.50 | 294.00 | 285.00 | 286.00 | 286.00 | -1.21% | 2,886,271 |
| Sep 7, 2026 | 289.50 | 293.00 | 286.00 | 289.50 | 289.50 | 1.76% | 2,660,219 |
| Sep 4, 2026 | 288.00 | 292.00 | 280.00 | 284.50 | 284.50 | -0.52% | 4,821,567 |
| Sep 3, 2026 | 298.50 | 300.00 | 286.00 | 286.00 | 286.00 | -3.54% | 4,408,811 |
| Sep 2, 2026 | 297.50 | 300.00 | 294.00 | 296.50 | 296.50 | 0.51% | 2,618,056 |
| Sep 1, 2026 | 295.50 | 298.00 | 292.00 | 295.00 | 295.00 | 0.17% | 2,797,380 |
| Aug 31, 2026 | 291.50 | 296.50 | 289.00 | 294.50 | 294.50 | 0.17% | 3,132,797 |
| Aug 28, 2026 | 299.00 | 300.50 | 292.50 | 294.00 | 294.00 | -1.34% | 4,263,053 |
| Aug 27, 2026 | 303.00 | 304.50 | 298.00 | 298.00 | 298.00 | -1.00% | 3,120,478 |
| Aug 26, 2026 | 302.00 | 305.50 | 297.00 | 301.00 | 301.00 | 0.67% | 3,762,910 |
| 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% | 18,341,659 |
| 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% | 2,771,873 |
| Aug 18, 2026 | 291.00 | 294.50 | 280.00 | 280.00 | 280.00 | -3.45% | 3,911,399 |
| Aug 17, 2026 | 292.50 | 292.50 | 287.50 | 290.00 | 290.00 | -0.85% | 2,679,057 |
| 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 |