Transcom, Inc. (TPE:5222)
Taiwan · Delayed Price · Currency is TWD 117.50
+0.50 (0.43%)
Aug 19, 2026, 1:30 PM CST
Transcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 121.00 | 121.50 | 117.00 | 117.00 | 117.00 | -2.50% | 361,193 |
| Aug 17, 2026 | 125.00 | 125.50 | 120.00 | 120.00 | 120.00 | -2.44% | 275,677 |
| Aug 14, 2026 | 122.00 | 124.50 | 118.50 | 123.00 | 123.00 | 0.82% | 631,372 |
| Aug 13, 2026 | 118.50 | 122.50 | 118.00 | 122.00 | 122.00 | 3.39% | 471,287 |
| Aug 12, 2026 | 115.00 | 118.00 | 114.50 | 118.00 | 118.00 | 2.61% | 201,881 |
| Aug 11, 2026 | 117.00 | 117.00 | 113.50 | 115.00 | 115.00 | -1.71% | 141,252 |
| Aug 10, 2026 | 114.00 | 117.00 | 112.50 | 117.00 | 117.00 | 4.00% | 266,982 |
| Aug 7, 2026 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | -0.44% | 197,985 |
| Aug 6, 2026 | 111.50 | 113.00 | 110.50 | 113.00 | 113.00 | - | 187,739 |
| Aug 5, 2026 | 112.50 | 114.50 | 112.00 | 113.00 | 113.00 | 1.35% | 198,631 |
| Aug 4, 2026 | 110.00 | 112.00 | 109.50 | 111.50 | 111.50 | 0.45% | 120,863 |
| Aug 3, 2026 | 108.50 | 111.50 | 108.50 | 111.00 | 111.00 | -0.45% | 207,784 |
| Jul 31, 2026 | 107.50 | 111.50 | 107.50 | 111.50 | 111.50 | 7.21% | 269,810 |
| Jul 30, 2026 | 104.00 | 106.00 | 102.50 | 104.00 | 104.00 | - | 373,163 |
| 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 |