Transcom, Inc. (TPE:5222)
Taiwan · Delayed Price · Currency is TWD 105.00
+1.00 (0.96%)
Jul 30, 2026, 12:34 PM CST
Transcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 111.00 | 112.00 | 101.50 | 104.00 | 104.00 | -5.45% | 716,498 |
| Jul 28, 2026 | 115.00 | 115.00 | 109.00 | 110.00 | 110.00 | -4.35% | 635,671 |
| Jul 27, 2026 | 117.50 | 117.50 | 113.00 | 115.00 | 115.00 | -0.43% | 216,139 |
| Jul 24, 2026 | 114.00 | 118.00 | 114.00 | 115.50 | 115.50 | - | 177,101 |
| Jul 23, 2026 | 117.50 | 118.50 | 114.50 | 115.50 | 115.50 | -1.70% | 249,879 |
| Jul 22, 2026 | 121.50 | 123.00 | 117.00 | 117.50 | 117.50 | -3.29% | 389,928 |
| Jul 21, 2026 | 115.00 | 121.50 | 115.00 | 121.50 | 121.50 | 5.65% | 364,823 |
| Jul 20, 2026 | 115.00 | 119.00 | 113.50 | 115.00 | 115.00 | - | 401,029 |
| Jul 17, 2026 | 120.50 | 121.00 | 115.00 | 115.00 | 115.00 | -5.35% | 655,119 |
| Jul 16, 2026 | 125.00 | 125.00 | 121.50 | 121.50 | 121.50 | -3.57% | 442,035 |
| Jul 15, 2026 | 129.00 | 129.00 | 122.50 | 126.00 | 126.00 | - | 560,427 |
| Jul 14, 2026 | 126.50 | 129.00 | 121.50 | 126.00 | 126.00 | - | 934,425 |
| Jul 13, 2026 | 124.50 | 126.50 | 123.00 | 126.00 | 126.00 | 2.44% | 529,279 |
| Jul 9, 2026 | 124.50 | 125.50 | 122.00 | 123.00 | 123.00 | -0.81% | 324,949 |
| Jul 8, 2026 | 124.50 | 126.50 | 123.50 | 124.00 | 124.00 | -0.40% | 398,627 |
| Jul 7, 2026 | 129.50 | 129.50 | 124.00 | 124.50 | 124.50 | -3.86% | 703,643 |
| Jul 6, 2026 | 131.00 | 133.00 | 129.00 | 129.50 | 129.50 | 1.57% | 1,279,353 |
| Jul 3, 2026 | 124.50 | 131.50 | 123.50 | 127.50 | 127.50 | 3.66% | 1,275,626 |
| Jul 2, 2026 | 124.50 | 127.50 | 123.00 | 123.00 | 123.00 | -0.81% | 445,051 |
| Jul 1, 2026 | 128.00 | 130.00 | 123.50 | 124.00 | 124.00 | -1.98% | 1,065,349 |
| Jun 30, 2026 | 122.00 | 130.00 | 121.00 | 126.50 | 126.50 | 4.98% | 1,481,898 |
| Jun 29, 2026 | 117.50 | 123.00 | 117.50 | 120.50 | 120.50 | 2.99% | 585,289 |
| Jun 26, 2026 | 117.50 | 119.00 | 115.00 | 117.00 | 117.00 | -0.43% | 484,132 |
| Jun 25, 2026 | 119.50 | 119.50 | 116.00 | 117.50 | 117.50 | -1.26% | 303,316 |
| Jun 24, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.42% | 305,896 |
| Jun 23, 2026 | 125.00 | 125.50 | 119.00 | 119.50 | 119.50 | -4.40% | 772,487 |
| Jun 22, 2026 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 9.65% | 1,127,038 |
| Jun 18, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 282,894 |
| Jun 17, 2026 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 1.33% | 254,548 |
| Jun 16, 2026 | 115.00 | 115.50 | 112.50 | 112.50 | 112.50 | -1.75% | 250,286 |
| Jun 15, 2026 | 115.50 | 115.50 | 113.00 | 114.50 | 114.50 | 0.88% | 388,748 |
| Jun 12, 2026 | 113.50 | 116.00 | 113.00 | 113.50 | 113.50 | 0.89% | 351,154 |
| Jun 11, 2026 | 113.00 | 113.50 | 110.50 | 112.50 | 112.50 | -0.44% | 423,931 |
| Jun 10, 2026 | 117.00 | 118.50 | 113.00 | 113.00 | 113.00 | -3.42% | 444,571 |
| Jun 9, 2026 | 116.50 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 450,642 |
| Jun 8, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | -4.53% | 589,460 |
| Jun 5, 2026 | 123.50 | 124.00 | 120.50 | 121.50 | 121.50 | -1.22% | 445,442 |
| Jun 4, 2026 | 123.00 | 125.00 | 122.50 | 123.00 | 123.00 | -1.20% | 337,480 |
| Jun 3, 2026 | 123.50 | 124.50 | 122.50 | 124.50 | 124.50 | 0.81% | 449,711 |
| Jun 2, 2026 | 126.50 | 126.50 | 122.00 | 123.50 | 123.50 | -2.37% | 643,262 |
| Jun 1, 2026 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | 0.40% | 515,993 |
| May 29, 2026 | 123.50 | 126.50 | 123.00 | 126.00 | 126.00 | 2.86% | 470,800 |
| May 28, 2026 | 125.50 | 126.50 | 121.00 | 122.50 | 122.50 | -2.00% | 561,201 |
| May 27, 2026 | 125.00 | 127.00 | 124.50 | 125.00 | 125.00 | - | 541,836 |
| May 26, 2026 | 128.00 | 128.50 | 125.00 | 125.00 | 125.00 | -2.34% | 440,890 |
| May 25, 2026 | 130.00 | 130.50 | 127.50 | 128.00 | 128.00 | - | 687,694 |
| May 22, 2026 | 125.50 | 128.00 | 125.50 | 128.00 | 128.00 | 2.81% | 618,434 |
| May 21, 2026 | 124.00 | 126.50 | 123.50 | 124.50 | 124.50 | 1.63% | 430,575 |
| May 20, 2026 | 121.50 | 125.00 | 121.50 | 122.50 | 122.50 | 0.41% | 311,940 |
| May 19, 2026 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.21% | 517,155 |