Transcom, Inc. (TPE:5222)
Taiwan · Delayed Price · Currency is TWD 133.50
-2.00 (-1.48%)
At close: Mar 13, 2026
Transcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 137.00 | 137.00 | 132.50 | 133.50 | 133.50 | -1.48% | 721,095 |
| Mar 12, 2026 | 136.50 | 137.50 | 134.50 | 135.50 | 135.50 | -0.37% | 462,965 |
| Mar 11, 2026 | 132.00 | 137.00 | 132.00 | 136.00 | 136.00 | 3.42% | 740,137 |
| Mar 10, 2026 | 134.50 | 135.00 | 130.50 | 131.50 | 131.50 | -1.13% | 856,650 |
| Mar 9, 2026 | 134.50 | 134.50 | 129.00 | 133.00 | 133.00 | -3.97% | 1,373,305 |
| Mar 6, 2026 | 137.50 | 143.00 | 135.50 | 138.50 | 138.50 | -0.72% | 812,778 |
| Mar 5, 2026 | 141.00 | 142.00 | 137.50 | 139.50 | 139.50 | 1.45% | 850,768 |
| Mar 4, 2026 | 147.50 | 147.50 | 136.50 | 137.50 | 137.50 | -5.17% | 2,300,302 |
| Mar 3, 2026 | 142.00 | 150.00 | 140.00 | 145.00 | 145.00 | 3.20% | 2,544,936 |
| Mar 2, 2026 | 154.00 | 154.00 | 140.50 | 140.50 | 140.50 | -2.43% | 1,897,936 |
| Feb 26, 2026 | 146.00 | 147.00 | 140.50 | 144.00 | 144.00 | -1.03% | 898,975 |
| Feb 25, 2026 | 144.50 | 146.50 | 142.00 | 145.50 | 145.50 | 1.75% | 1,175,081 |
| Feb 24, 2026 | 139.00 | 145.00 | 138.50 | 143.00 | 143.00 | 2.51% | 1,035,781 |
| Feb 23, 2026 | 137.50 | 141.50 | 137.50 | 139.50 | 139.50 | 4.49% | 1,097,099 |
| Feb 11, 2026 | 130.50 | 134.50 | 130.50 | 133.50 | 133.50 | 2.69% | 650,929 |
| Feb 10, 2026 | 131.50 | 131.50 | 129.00 | 130.00 | 130.00 | -0.76% | 388,040 |
| Feb 9, 2026 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | - | 414,633 |
| Feb 6, 2026 | 133.00 | 134.50 | 130.00 | 131.00 | 131.00 | -3.68% | 839,950 |
| Feb 5, 2026 | 142.00 | 142.00 | 135.50 | 136.00 | 136.00 | -4.90% | 1,202,745 |
| Feb 4, 2026 | 138.00 | 145.00 | 137.00 | 143.00 | 143.00 | 4.00% | 1,983,038 |
| Feb 3, 2026 | 138.00 | 140.50 | 135.50 | 137.50 | 137.50 | 2.23% | 1,216,570 |
| Feb 2, 2026 | 137.00 | 137.00 | 132.50 | 134.50 | 134.50 | -1.82% | 596,595 |
| Jan 30, 2026 | 143.00 | 143.00 | 136.00 | 137.00 | 137.00 | -4.20% | 818,639 |
| Jan 29, 2026 | 141.00 | 147.00 | 139.50 | 143.00 | 143.00 | 1.78% | 939,847 |
| Jan 28, 2026 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | -1.75% | 725,291 |
| Jan 27, 2026 | 148.50 | 148.50 | 142.00 | 143.00 | 143.00 | -3.38% | 1,148,387 |
| Jan 26, 2026 | 150.50 | 152.00 | 147.00 | 148.00 | 148.00 | -0.34% | 2,030,353 |
| Jan 23, 2026 | 148.50 | 148.50 | 144.00 | 148.50 | 148.50 | 0.68% | 1,254,445 |
| Jan 22, 2026 | 150.50 | 151.50 | 145.50 | 147.50 | 147.50 | -1.34% | 1,383,260 |
| Jan 21, 2026 | 148.00 | 154.00 | 144.00 | 149.50 | 149.50 | -1.32% | 2,911,573 |
| Jan 20, 2026 | 143.50 | 154.00 | 143.50 | 151.50 | 151.50 | 3.06% | 3,435,811 |
| Jan 19, 2026 | 141.00 | 149.50 | 141.00 | 147.00 | 147.00 | 8.09% | 3,749,786 |
| Jan 16, 2026 | 138.50 | 139.00 | 135.50 | 136.00 | 136.00 | -0.73% | 440,934 |
| Jan 15, 2026 | 135.50 | 138.00 | 134.50 | 137.00 | 137.00 | 1.11% | 517,710 |
| Jan 14, 2026 | 136.00 | 136.00 | 133.50 | 135.50 | 135.50 | 0.37% | 377,041 |
| Jan 13, 2026 | 133.50 | 136.00 | 131.50 | 135.00 | 135.00 | 1.89% | 887,561 |
| Jan 12, 2026 | 130.50 | 134.00 | 130.00 | 132.50 | 132.50 | 2.71% | 773,483 |
| Jan 9, 2026 | 131.00 | 133.00 | 128.50 | 129.00 | 129.00 | -1.53% | 525,124 |
| Jan 8, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1.55% | 727,717 |
| Jan 7, 2026 | 128.50 | 130.00 | 128.50 | 129.00 | 129.00 | -0.77% | 519,531 |
| Jan 6, 2026 | 130.50 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 370,814 |
| Jan 5, 2026 | 131.50 | 134.00 | 129.00 | 131.00 | 131.00 | - | 576,887 |
| Jan 2, 2026 | 131.50 | 134.50 | 131.00 | 131.00 | 131.00 | 1.55% | 513,329 |
| Dec 31, 2025 | 134.00 | 134.00 | 128.50 | 129.00 | 129.00 | -3.73% | 1,165,252 |
| Dec 30, 2025 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | -1.11% | 621,062 |
| Dec 29, 2025 | 136.00 | 138.50 | 135.00 | 135.50 | 135.50 | 0.37% | 626,552 |
| Dec 26, 2025 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 0.37% | 280,385 |
| Dec 24, 2025 | 136.50 | 136.50 | 134.50 | 134.50 | 134.50 | -0.74% | 218,196 |
| Dec 23, 2025 | 137.00 | 137.50 | 134.50 | 135.50 | 135.50 | -0.37% | 482,589 |
| Dec 22, 2025 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 3.82% | 736,545 |