Transcend Information, Inc. (TPE:2451)
Taiwan
· Delayed Price · Currency is TWD 225.00
+12.50 (5.88%)
Mar 10, 2026, 9:55 AM CST
Transcend Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.50 | 216.00 | 198.50 | 212.50 | 212.50 | -2.07% | 5,756,349 |
| Mar 6, 2026 | 212.50 | 224.00 | 211.50 | 217.00 | 217.00 | 1.64% | 8,487,278 |
| Mar 5, 2026 | 211.50 | 216.50 | 209.00 | 213.50 | 213.50 | 7.29% | 5,891,263 |
| Mar 4, 2026 | 197.50 | 205.00 | 191.50 | 199.00 | 199.00 | -1.73% | 5,718,690 |
| Mar 3, 2026 | 219.00 | 219.00 | 197.00 | 202.50 | 202.50 | -7.32% | 9,593,101 |
| Mar 2, 2026 | 202.00 | 222.00 | 201.00 | 218.50 | 218.50 | 4.05% | 4,893,627 |
| Feb 26, 2026 | 216.50 | 216.50 | 209.00 | 210.00 | 210.00 | -2.33% | 4,789,760 |
| Feb 25, 2026 | 230.50 | 230.50 | 212.00 | 215.00 | 215.00 | -5.49% | 8,194,046 |
| Feb 24, 2026 | 221.00 | 230.00 | 216.50 | 227.50 | 227.50 | 3.88% | 4,608,727 |
| Feb 23, 2026 | 224.00 | 227.50 | 219.00 | 219.00 | 219.00 | - | 5,214,473 |
| Feb 11, 2026 | 209.00 | 220.00 | 206.00 | 219.00 | 219.00 | 2.82% | 5,416,645 |
| Feb 10, 2026 | 223.50 | 223.50 | 212.00 | 213.00 | 213.00 | -4.70% | 7,001,773 |
| Feb 9, 2026 | 234.50 | 234.50 | 222.50 | 223.50 | 223.50 | 1.13% | 7,952,203 |
| Feb 6, 2026 | 219.00 | 224.00 | 211.00 | 221.00 | 221.00 | 0.91% | 15,811,269 |
| Feb 5, 2026 | 221.00 | 224.00 | 213.00 | 219.00 | 219.00 | -4.16% | 7,061,966 |
| Feb 4, 2026 | 226.00 | 235.00 | 220.50 | 228.50 | 228.50 | -1.08% | 11,333,489 |
| Feb 3, 2026 | 250.00 | 256.00 | 230.00 | 231.00 | 231.00 | -3.75% | 14,667,884 |
| Feb 2, 2026 | 252.00 | 254.50 | 240.00 | 240.00 | 240.00 | -9.94% | 12,530,676 |
| Jan 30, 2026 | 262.00 | 274.00 | 251.00 | 266.50 | 266.50 | 2.90% | 22,911,782 |
| Jan 29, 2026 | 254.50 | 272.00 | 248.00 | 259.00 | 259.00 | 3.39% | 25,137,130 |
| Jan 28, 2026 | 246.50 | 253.50 | 241.00 | 250.50 | 250.50 | 3.94% | 16,511,990 |
| Jan 27, 2026 | 252.50 | 252.50 | 238.00 | 241.00 | 241.00 | -4.55% | 13,709,040 |
| Jan 26, 2026 | 245.00 | 256.50 | 242.00 | 252.50 | 252.50 | 5.87% | 20,227,424 |
| Jan 23, 2026 | 233.00 | 250.00 | 227.00 | 238.50 | 238.50 | 2.80% | 16,739,860 |
| Jan 22, 2026 | 240.00 | 242.00 | 231.00 | 232.00 | 232.00 | 0.43% | 12,784,135 |
| Jan 21, 2026 | 250.00 | 253.00 | 226.00 | 231.00 | 231.00 | -6.85% | 17,674,495 |
| Jan 20, 2026 | 233.00 | 248.00 | 231.00 | 248.00 | 248.00 | -3.31% | 13,654,824 |
| Jan 19, 2026 | 260.00 | 276.00 | 251.00 | 256.50 | 256.50 | 0.98% | 28,287,872 |
| Jan 16, 2026 | 245.00 | 258.00 | 241.00 | 254.00 | 254.00 | 6.72% | 21,163,392 |
| Jan 15, 2026 | 243.00 | 243.00 | 237.00 | 238.00 | 238.00 | -1.04% | 4,558,823 |
| Jan 14, 2026 | 242.00 | 247.00 | 237.00 | 240.50 | 240.50 | 0.42% | 10,573,901 |
| Jan 13, 2026 | 240.00 | 246.00 | 229.00 | 239.50 | 239.50 | 1.05% | 15,569,030 |
| Jan 12, 2026 | 255.00 | 257.00 | 236.00 | 237.00 | 237.00 | -1.86% | 24,171,429 |
| Jan 9, 2026 | 255.00 | 255.00 | 232.00 | 241.50 | 241.50 | -6.21% | 25,719,891 |
| Jan 8, 2026 | 245.00 | 261.00 | 242.00 | 257.50 | 257.50 | 8.19% | 34,129,481 |
| Jan 7, 2026 | 232.00 | 238.00 | 231.50 | 238.00 | 238.00 | 9.93% | 7,169,902 |
| Jan 6, 2026 | 207.00 | 225.00 | 202.50 | 216.50 | 216.50 | 4.84% | 23,633,930 |
| Jan 5, 2026 | 210.00 | 213.00 | 198.50 | 206.50 | 206.50 | 1.72% | 20,601,168 |
| Jan 2, 2026 | 198.00 | 212.00 | 193.50 | 203.00 | 203.00 | 3.57% | 17,550,920 |
| Dec 31, 2025 | 198.00 | 208.00 | 193.50 | 196.00 | 196.00 | - | 24,443,030 |
| Dec 30, 2025 | 181.50 | 201.50 | 180.50 | 196.00 | 196.00 | 6.81% | 31,586,010 |
| Dec 29, 2025 | 179.50 | 184.00 | 175.00 | 183.50 | 183.50 | 2.51% | 9,180,941 |
| Dec 26, 2025 | 185.00 | 187.00 | 177.00 | 179.00 | 179.00 | -1.92% | 8,925,622 |
| Dec 24, 2025 | 183.50 | 189.00 | 179.50 | 182.50 | 182.50 | - | 9,790,950 |
| Dec 23, 2025 | 181.50 | 184.50 | 177.50 | 182.50 | 182.50 | 1.39% | 4,917,238 |
| Dec 22, 2025 | 179.50 | 183.00 | 177.50 | 180.00 | 180.00 | 2.56% | 4,487,043 |
| Dec 19, 2025 | 189.00 | 189.00 | 175.00 | 175.50 | 175.50 | -4.36% | 8,684,689 |
| Dec 18, 2025 | 183.50 | 187.50 | 179.00 | 183.50 | 183.50 | 1.66% | 10,373,859 |
| Dec 17, 2025 | 172.00 | 184.00 | 172.00 | 180.50 | 180.50 | 6.18% | 6,829,240 |
| Dec 16, 2025 | 174.50 | 176.00 | 168.00 | 170.00 | 170.00 | -4.23% | 5,900,139 |
| Dec 15, 2025 | 175.50 | 180.00 | 173.00 | 177.50 | 177.50 | -2.20% | 2,404,327 |
| Dec 12, 2025 | 175.00 | 184.00 | 175.00 | 181.50 | 181.50 | 4.31% | 4,430,866 |
| Dec 11, 2025 | 178.00 | 179.00 | 174.00 | 174.00 | 174.00 | -1.97% | 3,484,804 |
| Dec 10, 2025 | 182.00 | 182.00 | 176.00 | 177.50 | 177.50 | -1.93% | 3,093,701 |
| Dec 9, 2025 | 180.00 | 182.50 | 176.00 | 181.00 | 181.00 | - | 5,361,018 |
| Dec 8, 2025 | 181.00 | 191.00 | 180.00 | 181.00 | 181.00 | 2.55% | 13,801,230 |
| Dec 5, 2025 | 174.00 | 179.50 | 173.00 | 176.50 | 176.50 | 3.52% | 7,078,982 |
| Dec 4, 2025 | 175.50 | 176.00 | 169.00 | 170.50 | 170.50 | -1.45% | 5,581,413 |
| Dec 3, 2025 | 177.00 | 182.00 | 172.50 | 173.00 | 173.00 | -1.98% | 4,392,876 |
| Dec 2, 2025 | 180.50 | 180.50 | 174.00 | 176.50 | 176.50 | -1.12% | 4,770,922 |
| Dec 1, 2025 | 183.00 | 188.00 | 177.50 | 178.50 | 178.50 | -2.46% | 6,279,667 |
| Nov 28, 2025 | 183.50 | 208.00 | 177.50 | 183.00 | 183.00 | -4.69% | 16,471,257 |
| Nov 27, 2025 | 185.00 | 192.00 | 182.00 | 192.00 | 192.00 | 4.92% | 2,509,825 |
| Nov 26, 2025 | 187.00 | 187.00 | 177.00 | 183.00 | 183.00 | -3.17% | 2,192,551 |
| Nov 25, 2025 | 199.00 | 199.00 | 187.50 | 189.00 | 189.00 | 1.34% | 1,529,678 |
| Nov 24, 2025 | 188.00 | 192.00 | 185.00 | 186.50 | 186.50 | - | 1,622,906 |
| Nov 21, 2025 | 185.00 | 190.00 | 182.50 | 186.50 | 186.50 | -7.67% | 2,714,469 |
| Nov 20, 2025 | 210.00 | 212.00 | 195.00 | 202.00 | 202.00 | -1.22% | 3,553,792 |
| Nov 19, 2025 | 195.00 | 213.00 | 195.00 | 204.50 | 204.50 | 2.25% | 3,426,248 |
| Nov 18, 2025 | 194.00 | 213.50 | 192.50 | 200.00 | 200.00 | 0.50% | 3,786,363 |
| Nov 17, 2025 | 204.50 | 204.50 | 193.50 | 199.00 | 199.00 | 1.53% | 2,900,187 |
| Nov 14, 2025 | 206.00 | 209.00 | 194.50 | 196.00 | 196.00 | -9.26% | 6,145,004 |
| Nov 13, 2025 | 210.00 | 216.00 | 209.50 | 216.00 | 216.00 | 9.92% | 15,131,240 |
| Nov 12, 2025 | 187.50 | 196.50 | 185.00 | 196.50 | 196.50 | 9.78% | 15,939,100 |
| Nov 11, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 9.82% | 1,987,390 |
| Nov 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 9.76% | 2,983,403 |
| Nov 7, 2025 | 146.00 | 148.50 | 143.00 | 148.50 | 148.50 | 10.00% | 10,341,980 |
| Nov 6, 2025 | 131.50 | 136.00 | 130.50 | 135.00 | 135.00 | 4.65% | 2,484,465 |
| Nov 5, 2025 | 123.50 | 129.00 | 123.00 | 129.00 | 129.00 | 0.78% | 2,569,967 |
| Nov 4, 2025 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | -3.76% | 2,316,672 |
| Nov 3, 2025 | 131.50 | 136.00 | 129.00 | 133.00 | 133.00 | 0.38% | 2,219,587 |
| Oct 31, 2025 | 134.00 | 134.00 | 129.00 | 132.50 | 132.50 | -1.12% | 1,925,833 |
| Oct 30, 2025 | 137.50 | 138.00 | 132.50 | 134.00 | 134.00 | -0.37% | 3,414,778 |
| Oct 29, 2025 | 133.00 | 134.50 | 130.50 | 134.50 | 134.50 | 1.89% | 2,228,155 |
| Oct 28, 2025 | 137.00 | 137.50 | 131.50 | 132.00 | 132.00 | -3.65% | 3,296,237 |
| Oct 27, 2025 | 138.50 | 141.00 | 135.50 | 137.00 | 137.00 | 4.58% | 6,312,318 |
| Oct 23, 2025 | 129.00 | 131.00 | 128.50 | 131.00 | 131.00 | 0.38% | 1,340,618 |
| Oct 22, 2025 | 131.00 | 132.50 | 129.00 | 130.50 | 130.50 | -0.76% | 2,210,347 |
| Oct 21, 2025 | 133.00 | 136.00 | 127.00 | 131.50 | 131.50 | 0.38% | 5,672,328 |
| Oct 20, 2025 | 133.00 | 133.00 | 126.50 | 131.00 | 131.00 | -1.50% | 6,665,062 |
| Oct 17, 2025 | 141.00 | 143.50 | 132.00 | 133.00 | 133.00 | -4.66% | 16,717,800 |
| Oct 16, 2025 | 129.00 | 139.50 | 128.50 | 139.50 | 139.50 | 9.84% | 12,571,290 |
| Oct 15, 2025 | 124.00 | 128.00 | 120.00 | 127.00 | 127.00 | 2.83% | 3,916,616 |
| Oct 14, 2025 | 126.00 | 130.00 | 122.00 | 123.50 | 123.50 | 1.23% | 7,658,915 |
| Oct 13, 2025 | 117.00 | 123.50 | 115.50 | 122.00 | 122.00 | 0.83% | 4,597,798 |
| Oct 9, 2025 | 119.00 | 122.00 | 116.50 | 121.00 | 121.00 | 3.42% | 3,618,799 |
| Oct 8, 2025 | 116.50 | 119.00 | 114.50 | 117.00 | 117.00 | -1.27% | 1,664,180 |
| Oct 7, 2025 | 115.00 | 120.00 | 113.00 | 118.50 | 118.50 | 4.41% | 2,945,504 |
| Oct 3, 2025 | 116.00 | 117.00 | 112.50 | 113.50 | 113.50 | -1.73% | 1,609,859 |
| Oct 2, 2025 | 117.50 | 119.00 | 114.50 | 115.50 | 115.50 | 2.21% | 3,720,604 |