Transcom, Inc. (TPE:5222)
Taiwan · Delayed Price · Currency is TWD 130.00
+1.00 (0.78%)
At close: Dec 3, 2025
Transcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 129.50 | 131.00 | 128.00 | 129.50 | - | 0.39% | 209,929 |
| Dec 2, 2025 | 131.50 | 132.00 | 129.00 | 129.00 | 129.00 | -1.90% | 273,040 |
| Dec 1, 2025 | 133.50 | 133.50 | 130.00 | 131.50 | 131.50 | -0.75% | 338,426 |
| Nov 28, 2025 | 136.00 | 136.00 | 131.00 | 132.50 | 132.50 | -1.85% | 538,903 |
| Nov 27, 2025 | 140.50 | 141.00 | 133.50 | 135.00 | 135.00 | -2.53% | 1,344,705 |
| Nov 26, 2025 | 132.50 | 141.50 | 132.50 | 138.50 | 138.50 | 6.95% | 2,570,759 |
| Nov 25, 2025 | 128.50 | 130.50 | 127.50 | 129.50 | 129.50 | 1.17% | 260,268 |
| Nov 24, 2025 | 125.50 | 128.00 | 125.00 | 128.00 | 128.00 | 2.81% | 291,884 |
| Nov 21, 2025 | 126.50 | 127.50 | 123.00 | 124.50 | 124.50 | -3.11% | 494,318 |
| Nov 20, 2025 | 130.00 | 132.00 | 128.50 | 128.50 | 128.50 | 1.98% | 373,823 |
| Nov 19, 2025 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | -1.18% | 293,404 |
| Nov 18, 2025 | 130.50 | 132.50 | 127.00 | 127.50 | 127.50 | -3.41% | 733,001 |
| Nov 17, 2025 | 132.50 | 133.00 | 130.00 | 132.00 | 132.00 | 0.38% | 362,287 |
| Nov 14, 2025 | 132.00 | 134.50 | 131.50 | 131.50 | 131.50 | -1.87% | 402,964 |
| Nov 13, 2025 | 137.00 | 139.00 | 133.50 | 134.00 | 134.00 | 1.13% | 1,138,656 |
| Nov 12, 2025 | 131.00 | 134.50 | 131.00 | 132.50 | 132.50 | 1.53% | 474,323 |
| Nov 11, 2025 | 131.50 | 132.50 | 130.00 | 130.50 | 130.50 | -0.76% | 364,815 |
| Nov 10, 2025 | 130.50 | 132.00 | 128.50 | 131.50 | 131.50 | 0.77% | 338,505 |
| Nov 7, 2025 | 133.00 | 133.00 | 129.00 | 130.50 | 130.50 | -2.97% | 829,919 |
| Nov 6, 2025 | 135.50 | 137.50 | 132.50 | 134.50 | 134.50 | 1.51% | 749,400 |
| Nov 5, 2025 | 135.00 | 135.50 | 131.50 | 132.50 | 132.50 | -3.99% | 1,140,100 |
| Nov 4, 2025 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1.10% | 677,404 |
| Nov 3, 2025 | 135.00 | 140.50 | 134.50 | 136.50 | 136.50 | 0.74% | 708,710 |
| Oct 31, 2025 | 137.00 | 138.50 | 134.50 | 135.50 | 135.50 | - | 691,952 |
| Oct 30, 2025 | 138.50 | 139.50 | 135.00 | 135.50 | 135.50 | -2.17% | 727,665 |
| Oct 29, 2025 | 139.00 | 141.00 | 137.50 | 138.50 | 138.50 | -0.36% | 620,669 |
| Oct 28, 2025 | 143.50 | 144.00 | 138.00 | 139.00 | 139.00 | -3.14% | 1,255,531 |
| Oct 27, 2025 | 144.50 | 144.50 | 141.00 | 143.50 | 143.50 | -0.35% | 699,509 |
| Oct 23, 2025 | 144.50 | 146.00 | 143.00 | 144.00 | 144.00 | -1.03% | 580,826 |
| Oct 22, 2025 | 148.00 | 148.00 | 145.00 | 145.50 | 145.50 | - | 668,148 |
| Oct 21, 2025 | 145.50 | 149.00 | 145.00 | 145.50 | 145.50 | - | 750,451 |
| Oct 20, 2025 | 147.50 | 150.00 | 145.50 | 145.50 | 145.50 | -2.35% | 1,111,273 |
| Oct 17, 2025 | 156.50 | 156.50 | 148.00 | 149.00 | 149.00 | -4.49% | 1,765,555 |
| Oct 16, 2025 | 155.50 | 159.00 | 154.00 | 156.00 | 156.00 | -0.95% | 2,079,168 |
| Oct 15, 2025 | 154.00 | 157.50 | 151.00 | 157.50 | 157.50 | 4.65% | 2,519,688 |
| Oct 14, 2025 | 158.00 | 163.00 | 150.00 | 150.50 | 150.50 | -2.90% | 6,669,151 |
| Oct 13, 2025 | 141.50 | 156.50 | 140.50 | 155.00 | 155.00 | 8.39% | 6,817,635 |
| Oct 9, 2025 | 144.00 | 144.50 | 142.00 | 143.00 | 143.00 | - | 704,989 |
| Oct 8, 2025 | 141.50 | 143.50 | 140.00 | 143.00 | 143.00 | 0.35% | 558,800 |
| Oct 7, 2025 | 144.50 | 146.50 | 141.50 | 142.50 | 142.50 | -0.35% | 1,226,077 |
| Oct 3, 2025 | 141.50 | 144.00 | 141.50 | 143.00 | 143.00 | 0.70% | 887,741 |
| Oct 2, 2025 | 144.50 | 147.00 | 141.00 | 142.00 | 142.00 | - | 1,645,814 |
| Oct 1, 2025 | 139.50 | 142.50 | 139.50 | 142.00 | 142.00 | 0.35% | 582,930 |
| Sep 30, 2025 | 138.00 | 143.50 | 135.50 | 141.50 | 141.50 | 3.66% | 1,136,449 |
| Sep 26, 2025 | 139.00 | 139.00 | 135.00 | 136.50 | 136.50 | -1.80% | 613,794 |
| Sep 25, 2025 | 140.50 | 141.00 | 137.00 | 139.00 | 139.00 | -0.36% | 652,701 |
| Sep 24, 2025 | 139.50 | 140.50 | 136.50 | 139.50 | 139.50 | -0.36% | 1,190,280 |
| Sep 23, 2025 | 146.00 | 147.00 | 139.00 | 140.00 | 140.00 | -3.78% | 1,840,037 |
| Sep 22, 2025 | 143.00 | 149.00 | 141.00 | 145.50 | 145.50 | 3.56% | 2,124,185 |
| Sep 19, 2025 | 142.00 | 143.50 | 140.00 | 140.50 | 140.50 | -0.35% | 1,276,578 |