Transcom, Inc. (TPE:5222)
Taiwan · Delayed Price · Currency is TWD 86.50
+6.20 (7.72%)
Nov 9, 2026, 1:30 PM CST
Transcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 82.40 | 87.00 | 82.40 | 86.50 | 86.50 | 7.72% | 523,553 |
| Nov 6, 2026 | 80.00 | 81.60 | 77.90 | 80.30 | 80.30 | -6.52% | 794,929 |
| Nov 5, 2026 | 90.10 | 90.10 | 85.80 | 85.90 | 85.90 | -3.81% | 287,306 |
| Nov 4, 2026 | 89.10 | 89.30 | 85.80 | 89.30 | 89.30 | 0.56% | 332,335 |
| Nov 3, 2026 | 90.50 | 90.80 | 88.00 | 88.80 | 88.80 | -2.31% | 229,140 |
| Nov 2, 2026 | 90.30 | 92.30 | 90.00 | 90.90 | 90.90 | 0.66% | 140,745 |
| Oct 30, 2026 | 92.50 | 92.50 | 89.70 | 90.30 | 90.30 | -2.80% | 234,452 |
| Oct 29, 2026 | 93.30 | 93.30 | 91.40 | 92.90 | 92.90 | 0.32% | 118,969 |
| Oct 28, 2026 | 92.30 | 92.90 | 91.40 | 92.60 | 92.60 | 0.54% | 109,764 |
| Oct 27, 2026 | 91.30 | 92.60 | 90.00 | 92.10 | 92.10 | 0.88% | 220,072 |
| Oct 22, 2026 | 93.00 | 93.10 | 91.20 | 91.30 | 91.30 | -1.62% | 259,577 |
| Oct 21, 2026 | 93.60 | 93.60 | 92.80 | 92.80 | 92.80 | 0.11% | 132,022 |
| Oct 20, 2026 | 93.50 | 94.50 | 92.60 | 92.70 | 92.70 | -1.70% | 304,965 |
| Oct 19, 2026 | 97.00 | 97.00 | 93.40 | 94.30 | 94.30 | -2.88% | 327,337 |
| Oct 16, 2026 | 97.80 | 98.50 | 97.00 | 97.10 | 97.10 | -0.72% | 267,632 |
| Oct 15, 2026 | 99.30 | 99.30 | 97.00 | 97.80 | 97.80 | -1.91% | 420,815 |
| Oct 14, 2026 | 99.70 | 100.50 | 99.40 | 99.70 | 99.70 | - | 198,239 |
| Oct 13, 2026 | 100.00 | 100.50 | 99.20 | 99.70 | 99.70 | -0.80% | 243,425 |
| Oct 12, 2026 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -1.47% | 239,819 |
| Oct 8, 2026 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | -0.97% | 215,855 |
| Oct 7, 2026 | 102.50 | 103.00 | 101.50 | 103.00 | 103.00 | 0.49% | 311,697 |
| Oct 6, 2026 | 103.00 | 104.00 | 102.50 | 102.50 | 102.50 | -2.84% | 465,044 |
| Oct 5, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -1.86% | 176,202 |
| Oct 2, 2026 | 106.50 | 108.00 | 105.50 | 107.50 | 107.50 | 0.94% | 200,014 |
| Oct 1, 2026 | 107.50 | 107.50 | 105.50 | 106.50 | 106.50 | - | 118,037 |
| Sep 30, 2026 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 1.91% | 134,599 |
| Sep 29, 2026 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | -0.48% | 159,423 |
| Sep 24, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 113,167 |
| Sep 23, 2026 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 126,812 |
| Sep 22, 2026 | 106.50 | 108.50 | 105.50 | 107.50 | 107.50 | 0.94% | 185,976 |
| Sep 21, 2026 | 104.00 | 107.50 | 104.00 | 106.50 | 106.50 | 2.90% | 281,650 |
| Sep 18, 2026 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | - | 174,178 |
| Sep 17, 2026 | 103.50 | 105.00 | 103.50 | 103.50 | 103.50 | 0.49% | 71,731 |
| Sep 16, 2026 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 1.98% | 71,653 |
| Sep 15, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 135,048 |
| Sep 14, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 107,732 |
| Sep 11, 2026 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | -0.48% | 176,204 |
| Sep 10, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.96% | 134,197 |
| Sep 9, 2026 | 104.00 | 104.50 | 103.00 | 104.50 | 104.50 | 0.48% | 137,242 |
| Sep 8, 2026 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -1.42% | 165,821 |
| Sep 7, 2026 | 105.00 | 105.50 | 104.50 | 105.50 | 105.50 | 0.96% | 144,019 |
| Sep 4, 2026 | 105.00 | 105.00 | 103.00 | 104.50 | 104.50 | 0.48% | 153,687 |
| Sep 3, 2026 | 106.50 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 201,173 |
| Sep 2, 2026 | 108.50 | 108.50 | 106.00 | 106.00 | 106.00 | -0.93% | 145,018 |
| Sep 1, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 173,471 |
| Aug 31, 2026 | 106.00 | 106.50 | 104.50 | 106.00 | 106.00 | -0.93% | 167,896 |
| Aug 28, 2026 | 109.50 | 111.50 | 106.50 | 107.00 | 107.00 | 0.94% | 310,139 |
| Aug 27, 2026 | 105.50 | 109.00 | 105.50 | 106.00 | 106.00 | 0.47% | 317,456 |
| Aug 26, 2026 | 104.00 | 106.50 | 104.00 | 105.50 | 105.50 | 0.96% | 155,731 |
| Aug 25, 2026 | 106.00 | 106.00 | 103.00 | 104.50 | 104.50 | -0.95% | 168,015 |