Transcend Information, Inc. (TPE:2451)
Taiwan · Delayed Price · Currency is TWD 344.50
+17.50 (5.35%)
May 14, 2026, 1:30 PM CST
Transcend Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 335.50 | 351.50 | 333.50 | 343.00 | - | 4.89% | 7,944,276 |
| May 13, 2026 | 340.00 | 342.50 | 320.00 | 327.00 | 327.00 | -6.84% | 11,085,882 |
| May 12, 2026 | 352.00 | 360.00 | 342.50 | 351.00 | 351.00 | 2.18% | 15,720,630 |
| May 11, 2026 | 333.00 | 343.50 | 332.50 | 343.50 | 343.50 | 9.92% | 14,540,720 |
| May 8, 2026 | 313.00 | 330.00 | 301.50 | 312.50 | 312.50 | 3.31% | 22,628,460 |
| May 7, 2026 | 312.00 | 312.00 | 293.50 | 302.50 | 302.50 | - | 11,635,220 |
| May 6, 2026 | 304.00 | 311.00 | 293.50 | 302.50 | 302.50 | 6.89% | 19,504,170 |
| May 5, 2026 | 265.50 | 287.00 | 264.00 | 283.00 | 283.00 | 6.59% | 12,639,410 |
| May 4, 2026 | 258.00 | 266.00 | 253.50 | 265.50 | 265.50 | 5.15% | 9,723,247 |
| Apr 30, 2026 | 270.00 | 270.50 | 252.00 | 252.50 | 252.50 | -5.78% | 15,418,040 |
| Apr 29, 2026 | 260.00 | 283.00 | 257.50 | 268.00 | 268.00 | 2.49% | 19,525,370 |
| Apr 28, 2026 | 266.00 | 267.00 | 250.50 | 261.50 | 261.50 | -0.19% | 12,977,500 |
| Apr 27, 2026 | 256.00 | 270.00 | 252.50 | 262.00 | 262.00 | 3.76% | 11,840,150 |
| Apr 24, 2026 | 255.00 | 258.00 | 247.50 | 252.50 | 252.50 | 0.40% | 4,885,767 |
| Apr 23, 2026 | 277.50 | 284.00 | 243.00 | 251.50 | 251.50 | -6.51% | 13,505,440 |
| Apr 22, 2026 | 265.50 | 270.00 | 258.50 | 269.00 | 269.00 | 1.32% | 9,676,390 |
| Apr 21, 2026 | 256.00 | 271.00 | 255.50 | 265.50 | 265.50 | 5.99% | 13,357,440 |
| Apr 20, 2026 | 249.00 | 254.00 | 240.00 | 250.50 | 250.50 | 1.62% | 6,265,520 |
| Apr 17, 2026 | 248.00 | 256.00 | 245.50 | 246.50 | 246.50 | -0.20% | 6,598,665 |
| Apr 16, 2026 | 249.00 | 253.00 | 242.00 | 247.00 | 247.00 | -0.40% | 4,175,407 |
| Apr 15, 2026 | 257.00 | 259.00 | 246.00 | 248.00 | 248.00 | -0.60% | 5,421,356 |
| Apr 14, 2026 | 255.00 | 267.50 | 247.50 | 249.50 | 249.50 | 1.84% | 10,327,830 |
| Apr 13, 2026 | 241.50 | 250.00 | 239.00 | 245.00 | 245.00 | 1.87% | 5,429,441 |
| Apr 10, 2026 | 239.50 | 253.00 | 237.00 | 240.50 | 240.50 | 3.22% | 11,011,020 |
| Apr 9, 2026 | 245.50 | 248.00 | 228.00 | 233.00 | 233.00 | -6.05% | 12,397,940 |
| Apr 8, 2026 | 242.00 | 249.50 | 238.00 | 248.00 | 248.00 | 6.21% | 8,091,071 |
| Apr 7, 2026 | 243.00 | 246.50 | 231.00 | 233.50 | 233.50 | 0.21% | 2,338,134 |
| Apr 2, 2026 | 238.00 | 238.00 | 232.00 | 233.00 | 233.00 | 1.30% | 2,313,392 |
| Apr 1, 2026 | 228.00 | 230.00 | 218.50 | 230.00 | 230.00 | 9.00% | 2,192,581 |
| Mar 31, 2026 | 209.50 | 220.50 | 208.50 | 211.00 | 211.00 | -7.46% | 3,215,941 |
| Mar 30, 2026 | 227.00 | 234.50 | 227.00 | 228.00 | 228.00 | -3.39% | 1,954,152 |
| Mar 27, 2026 | 225.50 | 236.00 | 222.50 | 236.00 | 236.00 | -2.48% | 3,129,589 |
| Mar 26, 2026 | 247.00 | 250.00 | 235.00 | 242.00 | 242.00 | -5.10% | 3,786,861 |
| Mar 25, 2026 | 255.50 | 261.00 | 251.00 | 255.00 | 255.00 | 0.79% | 3,261,185 |
| Mar 24, 2026 | 272.00 | 272.00 | 245.00 | 253.00 | 253.00 | -6.99% | 6,042,693 |
| Mar 23, 2026 | 279.50 | 283.00 | 272.00 | 272.00 | 272.00 | -9.93% | 4,034,203 |
| Mar 20, 2026 | 335.00 | 335.00 | 292.00 | 302.00 | 302.00 | -2.27% | 23,651,630 |
| Mar 19, 2026 | 307.00 | 313.00 | 297.00 | 309.00 | 309.00 | -1.44% | 21,051,750 |
| Mar 18, 2026 | 301.00 | 313.50 | 297.50 | 313.50 | 313.50 | 10.00% | 18,632,950 |
| Mar 17, 2026 | 264.00 | 285.00 | 264.00 | 285.00 | 285.00 | 9.83% | 17,637,590 |
| Mar 16, 2026 | 241.50 | 259.50 | 239.50 | 259.50 | 259.50 | 9.96% | 14,829,700 |
| Mar 13, 2026 | 223.50 | 237.00 | 222.00 | 236.00 | 236.00 | 4.66% | 7,447,449 |
| Mar 12, 2026 | 230.50 | 235.50 | 225.00 | 225.50 | 225.50 | -1.53% | 6,873,000 |
| Mar 11, 2026 | 222.50 | 232.50 | 222.00 | 229.00 | 229.00 | 4.09% | 9,983,628 |
| Mar 10, 2026 | 221.00 | 225.00 | 215.00 | 220.00 | 220.00 | 3.53% | 5,543,216 |
| Mar 9, 2026 | 200.50 | 216.00 | 198.50 | 212.50 | 212.50 | -2.07% | 5,756,349 |
| Mar 6, 2026 | 212.50 | 224.00 | 211.50 | 217.00 | 217.00 | 1.64% | 8,487,278 |
| Mar 5, 2026 | 211.50 | 216.50 | 209.00 | 213.50 | 213.50 | 7.29% | 5,891,263 |
| Mar 4, 2026 | 197.50 | 205.00 | 191.50 | 199.00 | 199.00 | -1.73% | 5,718,690 |
| Mar 3, 2026 | 219.00 | 219.00 | 197.00 | 202.50 | 202.50 | -7.32% | 9,593,101 |