Transcom, Inc. (TPE:5222)
Taiwan · Delayed Price · Currency is TWD 105.50
+0.50 (0.48%)
Sep 29, 2026, 1:23 PM CST
Transcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 165,390 |
| Sep 7, 2026 | 105.00 | 105.50 | 104.50 | 105.50 | 105.50 | 0.96% | 142,993 |
| 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% | 143,609 |
| Sep 1, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 173,017 |
| 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 |
| Aug 24, 2026 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -1.40% | 137,626 |
| Aug 21, 2026 | 105.50 | 107.00 | 104.50 | 107.00 | 107.00 | 1.42% | 157,013 |
| Aug 20, 2026 | 109.00 | 109.50 | 104.00 | 105.50 | 105.50 | -1.24% | 610,892 |
| Aug 19, 2026 | 105.00 | 107.73 | 105.00 | 106.82 | 106.82 | 0.43% | 260,584 |
| Aug 18, 2026 | 110.00 | 110.46 | 106.37 | 106.37 | 106.37 | -2.50% | 397,303 |
| Aug 17, 2026 | 113.64 | 114.09 | 109.09 | 109.09 | 109.09 | -2.44% | 303,238 |
| Aug 14, 2026 | 110.91 | 113.18 | 107.73 | 111.82 | 111.82 | 0.82% | 694,494 |
| Aug 13, 2026 | 107.73 | 111.37 | 107.28 | 110.91 | 110.91 | 3.39% | 518,404 |
| Aug 12, 2026 | 104.55 | 107.28 | 104.09 | 107.28 | 107.27 | 2.61% | 222,064 |
| Aug 11, 2026 | 106.37 | 106.37 | 103.18 | 104.55 | 104.55 | -1.71% | 155,373 |
| Aug 10, 2026 | 103.64 | 106.37 | 102.28 | 106.37 | 106.37 | 4.00% | 294,461 |
| Aug 7, 2026 | 102.28 | 103.18 | 101.37 | 102.28 | 102.27 | -0.44% | 217,778 |
| Aug 6, 2026 | 101.37 | 102.73 | 100.46 | 102.73 | 102.73 | - | 207,142 |
| Aug 5, 2026 | 102.28 | 104.09 | 101.82 | 102.73 | 102.73 | 1.35% | 218,489 |
| Aug 4, 2026 | 100.00 | 101.82 | 99.55 | 101.37 | 101.37 | 0.45% | 132,946 |
| Aug 3, 2026 | 98.64 | 101.37 | 98.64 | 100.91 | 100.91 | -0.45% | 228,557 |
| Jul 31, 2026 | 97.73 | 101.37 | 97.73 | 101.37 | 101.37 | 7.21% | 296,784 |
| Jul 30, 2026 | 94.55 | 96.37 | 93.18 | 94.55 | 94.55 | - | 410,470 |
| Jul 29, 2026 | 100.91 | 101.82 | 92.28 | 94.55 | 94.55 | -5.45% | 789,248 |
| Jul 28, 2026 | 104.55 | 104.55 | 99.09 | 100.00 | 100.00 | -4.35% | 699,742 |
| Jul 27, 2026 | 106.82 | 106.82 | 102.73 | 104.55 | 104.55 | -0.43% | 237,747 |
| Jul 24, 2026 | 103.64 | 107.28 | 103.64 | 105.00 | 105.00 | - | 194,807 |
| Jul 23, 2026 | 106.82 | 107.73 | 104.09 | 105.00 | 105.00 | -1.70% | 274,861 |
| Jul 22, 2026 | 110.46 | 111.82 | 106.37 | 106.82 | 106.82 | -3.29% | 428,911 |
| Jul 21, 2026 | 104.55 | 110.46 | 104.55 | 110.46 | 110.46 | 5.65% | 401,296 |
| Jul 20, 2026 | 104.55 | 108.18 | 103.18 | 104.55 | 104.55 | - | 441,122 |
| Jul 17, 2026 | 109.55 | 110.00 | 104.55 | 104.55 | 104.55 | -5.35% | 725,565 |