Transcene Co., Ltd (TPE:6969)
Taiwan · Delayed Price · Currency is TWD 34.80
+1.15 (3.42%)
At close: Aug 27, 2026
Transcene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 36.05 | 36.05 | 34.20 | 35.15 | 35.15 | 1.01% | 206,523 |
| Aug 27, 2026 | 33.80 | 34.80 | 33.60 | 34.80 | 34.80 | 3.42% | 157,122 |
| Aug 26, 2026 | 33.30 | 34.45 | 33.20 | 33.65 | 33.65 | 1.36% | 160,552 |
| Aug 25, 2026 | 33.55 | 33.55 | 33.05 | 33.20 | 33.20 | -3.21% | 56,606 |
| Aug 24, 2026 | 35.25 | 35.25 | 33.60 | 34.30 | 34.30 | -2.70% | 90,278 |
| Aug 21, 2026 | 35.90 | 36.50 | 34.75 | 35.25 | 35.25 | 1.59% | 324,743 |
| Aug 20, 2026 | 33.50 | 35.55 | 33.00 | 34.70 | 34.70 | -0.86% | 305,907 |
| Aug 19, 2026 | 32.20 | 35.40 | 32.20 | 35.00 | 35.00 | 8.70% | 452,747 |
| Aug 18, 2026 | 32.70 | 33.00 | 31.85 | 32.20 | 32.20 | -2.13% | 110,649 |
| Aug 17, 2026 | 31.70 | 33.60 | 31.25 | 32.90 | 32.90 | 4.78% | 177,182 |
| Aug 14, 2026 | 33.10 | 33.10 | 31.40 | 31.40 | 31.40 | -5.14% | 135,413 |
| Aug 13, 2026 | 33.45 | 34.00 | 32.45 | 33.10 | 33.10 | -0.45% | 165,536 |
| Aug 12, 2026 | 32.80 | 33.35 | 32.60 | 33.25 | 33.25 | 1.37% | 110,163 |
| Aug 11, 2026 | 34.00 | 34.00 | 32.50 | 32.80 | 32.80 | -4.37% | 201,387 |
| Aug 10, 2026 | 34.50 | 35.55 | 34.15 | 34.30 | 34.30 | -3.38% | 278,521 |
| Aug 7, 2026 | 38.25 | 38.25 | 35.50 | 35.50 | 35.50 | 2.01% | 220,105 |
| Aug 6, 2026 | 34.15 | 35.00 | 34.10 | 34.80 | 34.80 | 2.05% | 116,745 |
| Aug 5, 2026 | 35.20 | 35.25 | 33.70 | 34.10 | 34.10 | -1.02% | 206,182 |
| Aug 4, 2026 | 33.40 | 34.90 | 33.40 | 34.45 | 34.45 | 3.14% | 138,477 |
| Aug 3, 2026 | 32.00 | 34.85 | 32.00 | 33.40 | 33.40 | 3.89% | 260,180 |
| Jul 31, 2026 | 32.15 | 32.15 | 31.10 | 32.15 | 32.15 | 9.91% | 287,570 |
| Jul 30, 2026 | 28.15 | 30.50 | 28.15 | 29.25 | 29.25 | 3.91% | 280,124 |
| Jul 29, 2026 | 29.00 | 30.05 | 28.15 | 28.15 | 28.15 | -9.92% | 698,820 |
| Jul 28, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -9.94% | 261,620 |
| Jul 27, 2026 | 39.75 | 39.80 | 34.70 | 34.70 | 34.70 | -9.99% | 990,598 |
| Jul 24, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 9.99% | 1,417,973 |
| Jul 23, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 9.87% | 710,445 |
| Jul 22, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 10.00% | 488,278 |
| Jul 21, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 9.85% | 1,054,372 |
| Jul 20, 2026 | 26.40 | 26.40 | 26.35 | 26.40 | 26.40 | 10.00% | 1,630,161 |
| Jul 17, 2026 | 25.30 | 25.30 | 24.00 | 24.00 | 24.00 | -6.61% | 105,642 |
| Jul 16, 2026 | 25.40 | 25.70 | 25.30 | 25.70 | 25.70 | -0.58% | 17,220 |
| Jul 15, 2026 | 25.75 | 25.85 | 25.00 | 25.85 | 25.85 | 0.39% | 60,949 |
| Jul 14, 2026 | 24.80 | 25.75 | 24.50 | 25.75 | 25.75 | 4.67% | 24,000 |
| Jul 13, 2026 | 25.50 | 25.50 | 24.50 | 24.60 | 24.60 | -5.38% | 130,245 |
| Jul 9, 2026 | 26.75 | 26.75 | 25.65 | 26.00 | 26.00 | -5.45% | 249,003 |
| Jul 8, 2026 | 25.40 | 27.50 | 25.15 | 27.50 | 27.50 | 10.00% | 195,794 |
| Jul 7, 2026 | 25.40 | 25.50 | 24.60 | 25.00 | 25.00 | -2.34% | 141,769 |
| Jul 6, 2026 | 25.85 | 26.25 | 25.60 | 25.60 | 25.60 | -0.97% | 264,854 |
| Jul 3, 2026 | 23.70 | 25.85 | 23.35 | 25.85 | 25.85 | 10.00% | 168,849 |
| Jul 2, 2026 | 23.45 | 23.80 | 23.40 | 23.50 | 23.50 | -1.05% | 111,236 |
| Jul 1, 2026 | 23.45 | 23.75 | 23.35 | 23.75 | 23.75 | - | 94,443 |
| Jun 30, 2026 | 23.60 | 23.85 | 23.00 | 23.75 | 23.75 | -1.86% | 163,853 |
| Jun 29, 2026 | 24.50 | 24.50 | 24.00 | 24.20 | 24.20 | -1.22% | 61,092 |
| Jun 26, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -3.16% | 36,501 |
| Jun 25, 2026 | 24.95 | 25.30 | 24.75 | 25.30 | 25.30 | -1.17% | 33,193 |
| Jun 24, 2026 | 25.55 | 25.60 | 25.40 | 25.60 | 25.60 | - | 21,029 |
| Jun 23, 2026 | 25.70 | 25.80 | 25.50 | 25.60 | 25.60 | -0.39% | 68,119 |
| Jun 22, 2026 | 26.60 | 26.60 | 25.35 | 25.70 | 25.70 | -2.65% | 132,584 |
| Jun 18, 2026 | 26.30 | 26.55 | 26.05 | 26.40 | 26.40 | -0.75% | 121,264 |