Transcene Co., Ltd (TPE:6969)
Taiwan · Delayed Price · Currency is TWD 29.50
-0.95 (-3.12%)
At close: Apr 24, 2026
Transcene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -3.12% | 116,300 |
| Apr 23, 2026 | 31.10 | 31.15 | 30.45 | 30.45 | 30.45 | -3.18% | 123,311 |
| Apr 22, 2026 | 31.65 | 31.65 | 30.90 | 31.45 | 31.45 | -0.94% | 90,190 |
| Apr 21, 2026 | 31.90 | 32.35 | 31.30 | 31.75 | 31.75 | -0.16% | 177,266 |
| Apr 20, 2026 | 30.00 | 32.00 | 30.00 | 31.80 | 31.80 | 6.71% | 152,482 |
| Apr 17, 2026 | 29.30 | 29.80 | 29.20 | 29.80 | 29.80 | 1.53% | 68,764 |
| Apr 16, 2026 | 29.40 | 29.80 | 29.35 | 29.35 | 29.35 | -0.17% | 68,661 |
| Apr 15, 2026 | 29.10 | 29.40 | 28.80 | 29.40 | 29.40 | -0.17% | 38,620 |
| Apr 14, 2026 | 28.10 | 30.00 | 28.05 | 29.45 | 29.45 | 4.06% | 195,897 |
| Apr 13, 2026 | 28.80 | 28.80 | 28.20 | 28.30 | 28.30 | -1.74% | 85,100 |
| Apr 10, 2026 | 28.75 | 28.90 | 28.50 | 28.80 | 28.80 | -0.69% | 96,164 |
| Apr 9, 2026 | 29.45 | 29.45 | 28.70 | 29.00 | 29.00 | -0.51% | 44,000 |
| Apr 8, 2026 | 28.25 | 30.40 | 28.10 | 29.15 | 29.15 | 3.92% | 201,106 |
| Apr 7, 2026 | 28.25 | 28.25 | 28.00 | 28.05 | 28.05 | -0.36% | 68,100 |
| Apr 2, 2026 | 28.50 | 28.50 | 28.10 | 28.15 | 28.15 | -1.57% | 24,000 |
| Apr 1, 2026 | 28.30 | 28.70 | 28.30 | 28.60 | 28.60 | 0.70% | 77,220 |
| Mar 31, 2026 | 28.05 | 28.40 | 28.00 | 28.40 | 28.40 | 0.89% | 107,252 |
| Mar 30, 2026 | 28.00 | 28.20 | 28.00 | 28.15 | 28.15 | 0.18% | 27,026 |
| Mar 27, 2026 | 28.00 | 28.30 | 28.00 | 28.10 | 28.10 | -0.35% | 30,174 |
| Mar 26, 2026 | 28.20 | 28.45 | 27.90 | 28.20 | 28.20 | 0.18% | 152,197 |
| Mar 25, 2026 | 28.20 | 28.25 | 28.10 | 28.15 | 28.15 | 0.18% | 66,492 |
| Mar 24, 2026 | 28.70 | 28.75 | 28.10 | 28.10 | 28.10 | -0.18% | 191,009 |
| Mar 23, 2026 | 27.90 | 28.50 | 27.75 | 28.15 | 28.15 | 0.18% | 150,123 |
| Mar 20, 2026 | 28.35 | 28.45 | 28.00 | 28.10 | 28.10 | -0.71% | 124,360 |
| Mar 19, 2026 | 28.15 | 28.30 | 28.00 | 28.30 | 28.30 | -0.53% | 112,184 |
| Mar 18, 2026 | 28.55 | 28.60 | 28.30 | 28.45 | 28.45 | -0.35% | 65,514 |
| Mar 17, 2026 | 28.35 | 28.65 | 28.20 | 28.55 | 28.55 | 1.06% | 107,021 |
| Mar 16, 2026 | 28.15 | 28.25 | 27.80 | 28.25 | 28.25 | 0.89% | 81,175 |
| Mar 13, 2026 | 28.15 | 28.35 | 27.75 | 28.00 | 28.00 | -0.36% | 77,341 |
| Mar 12, 2026 | 28.70 | 28.70 | 28.10 | 28.10 | 28.10 | -2.94% | 142,761 |
| Mar 11, 2026 | 29.00 | 29.15 | 28.60 | 28.95 | 28.95 | -0.17% | 158,282 |
| Mar 10, 2026 | 29.00 | 29.25 | 28.25 | 29.00 | 29.00 | -3.01% | 382,643 |
| Mar 9, 2026 | 30.90 | 30.90 | 29.70 | 29.90 | 29.90 | -3.24% | 53,000 |
| Mar 6, 2026 | 31.10 | 31.10 | 30.90 | 30.90 | 30.90 | -0.64% | 10,000 |
| Mar 5, 2026 | 31.50 | 32.00 | 31.10 | 31.10 | 31.10 | 0.32% | 32,000 |
| Mar 4, 2026 | 31.20 | 31.20 | 30.50 | 31.00 | 31.00 | 0.32% | 53,000 |
| Mar 3, 2026 | 32.00 | 32.00 | 30.70 | 30.90 | 30.90 | -3.44% | 51,000 |
| Mar 2, 2026 | 31.05 | 32.00 | 30.80 | 32.00 | 32.00 | 2.56% | 103,244 |
| Feb 26, 2026 | 31.10 | 31.45 | 31.00 | 31.20 | 31.20 | 0.65% | 70,112 |
| Feb 25, 2026 | 31.05 | 31.05 | 29.85 | 31.00 | 31.00 | -0.16% | 100,225 |
| Feb 24, 2026 | 31.40 | 31.40 | 30.50 | 31.05 | 31.05 | 0.98% | 48,748 |
| Feb 23, 2026 | 32.75 | 32.75 | 30.70 | 30.75 | 30.75 | -3.45% | 89,228 |
| Feb 11, 2026 | 30.95 | 32.80 | 30.95 | 31.85 | 31.85 | 2.58% | 97,213 |
| Feb 10, 2026 | 30.70 | 31.45 | 30.50 | 31.05 | 31.05 | -1.27% | 61,026 |
| Feb 9, 2026 | 31.55 | 31.55 | 31.00 | 31.45 | 31.45 | -0.47% | 18,000 |
| Feb 6, 2026 | 30.60 | 31.65 | 30.60 | 31.60 | 31.60 | 1.77% | 17,666 |
| Feb 5, 2026 | 31.50 | 31.60 | 31.05 | 31.05 | 31.05 | -0.48% | 20,100 |
| Feb 4, 2026 | 31.10 | 31.35 | 31.05 | 31.20 | 31.20 | 0.16% | 12,010 |
| Feb 3, 2026 | 30.75 | 31.15 | 30.70 | 31.15 | 30.81 | 1.14% | 7,050 |
| Feb 2, 2026 | 29.90 | 31.00 | 29.90 | 30.80 | 30.47 | -0.96% | 30,409 |