Transcene Co., Ltd (TPE:6969)
Taiwan · Delayed Price · Currency is TWD 31.10
-1.50 (-4.60%)
At close: Jan 30, 2026
Transcene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.60 | 33.80 | 31.10 | 31.10 | 31.10 | -4.60% | 41,426 |
| Jan 29, 2026 | 32.55 | 33.40 | 32.55 | 32.60 | 32.60 | -3.26% | 19,000 |
| Jan 28, 2026 | 34.50 | 34.50 | 33.70 | 33.70 | 33.70 | -2.32% | 21,052 |
| Jan 27, 2026 | 33.50 | 34.50 | 33.30 | 34.50 | 34.50 | 2.07% | 83,015 |
| Jan 26, 2026 | 34.20 | 34.25 | 32.80 | 33.80 | 33.80 | 1.65% | 30,054 |
| Jan 23, 2026 | 32.60 | 33.75 | 32.60 | 33.25 | 33.25 | 1.99% | 43,356 |
| Jan 22, 2026 | 31.10 | 32.60 | 30.80 | 32.60 | 32.60 | 6.71% | 44,050 |
| Jan 21, 2026 | 31.85 | 31.95 | 30.30 | 30.55 | 30.55 | -7.42% | 59,506 |
| Jan 20, 2026 | 35.30 | 35.90 | 33.00 | 33.00 | 33.00 | -6.52% | 108,010 |
| Jan 19, 2026 | 35.10 | 37.00 | 34.50 | 35.30 | 35.30 | 0.57% | 86,740 |
| Jan 16, 2026 | 36.60 | 36.60 | 33.90 | 35.10 | 35.10 | -5.77% | 138,147 |
| Jan 15, 2026 | 39.70 | 39.70 | 35.55 | 37.25 | 37.25 | -5.70% | 340,128 |
| Jan 14, 2026 | 39.50 | 39.50 | 38.25 | 39.50 | 39.50 | 9.87% | 601,221 |
| Jan 13, 2026 | 35.95 | 35.95 | 35.90 | 35.95 | 35.95 | 9.94% | 86,283 |
| Jan 12, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 9.92% | 28,160 |
| Jan 9, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 19,000 |
| Jan 8, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.37% | 2,000 |
| Jan 7, 2026 | 29.05 | 29.15 | 29.05 | 29.10 | 29.10 | 0.34% | 21,000 |
| Jan 6, 2026 | 30.40 | 30.40 | 28.70 | 29.00 | 29.00 | -3.33% | 93,007 |
| Jan 5, 2026 | 30.15 | 30.15 | 29.75 | 30.00 | 30.00 | -2.12% | 46,072 |
| Jan 2, 2026 | 30.30 | 30.65 | 30.30 | 30.65 | 30.65 | 2.85% | 13,000 |
| Dec 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | 1,000 |
| Dec 30, 2025 | 29.40 | 29.40 | 29.10 | 29.20 | 29.20 | -0.68% | 5,000 |
| Dec 29, 2025 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 0.17% | 12,000 |
| Dec 26, 2025 | 29.45 | 29.45 | 29.10 | 29.35 | 29.35 | 0.86% | 20,161 |
| Dec 24, 2025 | 29.00 | 29.15 | 28.95 | 29.10 | 29.10 | -0.34% | 29,756 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.00 | 29.20 | 29.20 | -1.02% | 29,000 |
| Dec 22, 2025 | 30.10 | 30.10 | 29.05 | 29.50 | 29.50 | -1.99% | 45,014 |
| Dec 19, 2025 | 29.90 | 30.40 | 29.80 | 30.10 | 30.10 | 0.67% | 37,000 |
| Dec 18, 2025 | 30.30 | 30.30 | 29.80 | 29.90 | 29.90 | -1.97% | 51,000 |
| Dec 17, 2025 | 31.00 | 31.05 | 30.30 | 30.50 | 30.50 | -0.33% | 34,005 |
| Dec 16, 2025 | 30.80 | 31.20 | 30.40 | 30.60 | 30.60 | -0.65% | 30,000 |
| Dec 15, 2025 | 32.80 | 32.80 | 30.80 | 30.80 | 30.80 | -0.96% | 27,100 |
| Dec 12, 2025 | 31.30 | 31.30 | 30.75 | 31.10 | 31.10 | -0.64% | 24,196 |
| Dec 11, 2025 | 31.50 | 31.65 | 31.30 | 31.30 | 31.30 | -0.95% | 11,000 |
| Dec 10, 2025 | 31.20 | 31.70 | 31.20 | 31.60 | 31.60 | 1.28% | 28,002 |
| Dec 9, 2025 | 31.10 | 31.20 | 30.80 | 31.20 | 31.20 | 0.32% | 21,000 |
| Dec 8, 2025 | 31.40 | 31.60 | 31.10 | 31.10 | 31.10 | -1.27% | 24,000 |
| Dec 5, 2025 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -2.78% | 27,000 |
| Dec 4, 2025 | 33.00 | 33.00 | 32.30 | 32.40 | 32.40 | -2.41% | 14,000 |
| Dec 3, 2025 | 32.90 | 33.25 | 32.70 | 33.20 | 33.20 | 0.91% | 24,069 |
| Dec 1, 2025 | 33.30 | 33.30 | 32.70 | 32.90 | 32.90 | -1.20% | 34,220 |
| Nov 28, 2025 | 35.55 | 35.55 | 33.00 | 33.30 | 33.30 | -4.86% | 68,047 |
| Nov 27, 2025 | 33.15 | 35.35 | 33.15 | 35.00 | 35.00 | 6.71% | 89,001 |
| Nov 26, 2025 | 29.90 | 32.80 | 29.80 | 32.80 | 32.80 | 9.88% | 103,293 |
| Nov 25, 2025 | 30.00 | 30.15 | 29.85 | 29.85 | 29.85 | -2.13% | 61,005 |
| Nov 24, 2025 | 31.40 | 31.40 | 30.00 | 30.50 | 30.50 | -2.71% | 54,032 |
| Nov 21, 2025 | 32.00 | 32.00 | 31.35 | 31.35 | 31.35 | -2.34% | 31,137 |
| Nov 20, 2025 | 32.80 | 32.80 | 32.00 | 32.10 | 32.10 | -1.83% | 51,355 |
| Nov 19, 2025 | 33.40 | 33.70 | 32.40 | 32.70 | 32.70 | -2.68% | 68,089 |