Transcom, Inc. (TPE:5222)
Taiwan · Delayed Price · Currency is TWD 123.50
+0.50 (0.41%)
Aug 1, 2025, 2:36 PM CST
Transcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 119.00 | 124.00 | 119.00 | 122.50 | - | -0.41% | 203,284 |
| Jul 31, 2025 | 123.50 | 123.50 | 120.00 | 123.00 | 123.00 | -1.20% | 563,158 |
| Jul 30, 2025 | 121.50 | 125.50 | 121.50 | 124.50 | 124.50 | 3.32% | 671,708 |
| Jul 29, 2025 | 121.00 | 122.50 | 118.00 | 120.50 | 120.50 | 0.42% | 481,589 |
| Jul 28, 2025 | 125.50 | 126.50 | 119.50 | 120.00 | 120.00 | -2.83% | 986,868 |
| Jul 25, 2025 | 121.00 | 124.00 | 121.00 | 123.50 | 123.50 | 2.07% | 389,680 |
| Jul 24, 2025 | 121.00 | 123.50 | 121.00 | 121.00 | 121.00 | -0.41% | 172,960 |
| Jul 23, 2025 | 120.00 | 123.00 | 118.50 | 121.50 | 121.50 | 2.53% | 270,122 |
| Jul 22, 2025 | 120.00 | 121.00 | 116.00 | 118.50 | 118.50 | -1.66% | 361,612 |
| Jul 21, 2025 | 121.50 | 122.00 | 119.00 | 120.50 | 120.50 | -0.82% | 175,134 |
| Jul 18, 2025 | 124.00 | 124.50 | 119.00 | 121.50 | 121.50 | -0.82% | 305,679 |
| Jul 17, 2025 | 119.00 | 123.00 | 118.50 | 122.50 | 122.50 | 3.81% | 490,025 |
| Jul 16, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 139,707 |
| Jul 15, 2025 | 116.00 | 117.00 | 114.50 | 116.00 | 116.00 | - | 136,696 |
| Jul 14, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 277,232 |
| Jul 11, 2025 | 116.50 | 119.50 | 115.50 | 119.00 | 119.00 | 3.03% | 442,973 |
| Jul 10, 2025 | 116.00 | 117.00 | 115.50 | 115.50 | 115.50 | -0.43% | 149,220 |
| Jul 9, 2025 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 147,127 |
| Jul 8, 2025 | 117.00 | 117.00 | 110.50 | 114.00 | 114.00 | -1.30% | 339,498 |
| Jul 7, 2025 | 113.50 | 117.00 | 113.00 | 115.50 | 115.50 | 1.76% | 405,200 |
| Jul 4, 2025 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -1.30% | 136,989 |
| Jul 3, 2025 | 114.00 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 117,075 |
| Jul 2, 2025 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.87% | 127,643 |
| Jul 1, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 190,026 |
| Jun 30, 2025 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 0.44% | 170,847 |
| Jun 27, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | 0.44% | 133,219 |
| Jun 26, 2025 | 110.50 | 114.00 | 110.50 | 113.00 | 113.00 | 2.26% | 168,477 |
| Jun 25, 2025 | 113.00 | 114.50 | 109.50 | 110.50 | 110.50 | -1.78% | 262,710 |
| Jun 24, 2025 | 114.00 | 115.00 | 112.00 | 112.50 | 112.50 | -1.32% | 263,343 |
| Jun 23, 2025 | 117.50 | 118.00 | 112.00 | 114.00 | 114.00 | 0.44% | 603,168 |
| Jun 20, 2025 | 118.00 | 122.00 | 113.00 | 113.50 | 113.50 | -1.30% | 906,484 |
| Jun 19, 2025 | 117.50 | 117.50 | 114.50 | 115.00 | 115.00 | -0.86% | 437,194 |
| Jun 18, 2025 | 113.50 | 117.00 | 113.50 | 116.00 | 116.00 | 3.11% | 506,660 |
| Jun 17, 2025 | 110.50 | 113.00 | 110.00 | 112.50 | 112.50 | 2.74% | 401,263 |
| Jun 16, 2025 | 109.50 | 111.50 | 109.50 | 109.50 | 109.50 | 1.86% | 456,468 |
| Jun 13, 2025 | 110.50 | 112.50 | 107.50 | 107.50 | 107.50 | -2.27% | 400,390 |
| Jun 12, 2025 | 109.00 | 110.00 | 107.50 | 110.00 | 110.00 | 0.92% | 206,881 |
| Jun 11, 2025 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 0.46% | 156,157 |
| Jun 10, 2025 | 109.00 | 110.50 | 108.00 | 108.50 | 108.50 | - | 199,537 |
| Jun 9, 2025 | 107.50 | 108.50 | 107.00 | 108.50 | 108.50 | 1.88% | 332,995 |
| Jun 6, 2025 | 106.00 | 107.50 | 105.00 | 106.50 | 106.50 | -0.93% | 222,593 |
| Jun 5, 2025 | 107.00 | 108.00 | 106.50 | 107.50 | 107.50 | - | 96,078 |
| Jun 4, 2025 | 106.50 | 108.00 | 106.50 | 107.50 | 107.50 | 1.42% | 129,733 |
| Jun 3, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | - | 123,590 |
| Jun 2, 2025 | 105.50 | 107.00 | 104.00 | 106.00 | 106.00 | 0.47% | 270,343 |
| May 29, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | - | 116,090 |
| May 28, 2025 | 106.00 | 107.50 | 105.00 | 105.50 | 105.50 | 0.48% | 169,812 |
| May 27, 2025 | 106.00 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 195,876 |
| May 26, 2025 | 107.00 | 108.00 | 105.50 | 106.00 | 106.00 | - | 160,682 |
| May 23, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | - | 106,216 |