Transcend Information, Inc. (TPE:2451)
Taiwan
· Delayed Price · Currency is TWD 268.00
+6.50 (2.49%)
Apr 29, 2026, 1:30 PM CST
Transcend Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 266.00 | 267.00 | 250.50 | 261.50 | 261.50 | -0.19% | 12,977,500 |
| Apr 27, 2026 | 256.00 | 270.00 | 252.50 | 262.00 | 262.00 | 3.76% | 11,840,151 |
| Apr 24, 2026 | 255.00 | 258.00 | 247.50 | 252.50 | 252.50 | 0.40% | 4,885,767 |
| Apr 23, 2026 | 277.50 | 284.00 | 243.00 | 251.50 | 251.50 | -6.51% | 13,505,448 |
| Apr 22, 2026 | 265.50 | 270.00 | 258.50 | 269.00 | 269.00 | 1.32% | 9,676,390 |
| Apr 21, 2026 | 256.00 | 271.00 | 255.50 | 265.50 | 265.50 | 5.99% | 13,357,440 |
| Apr 20, 2026 | 249.00 | 254.00 | 240.00 | 250.50 | 250.50 | 1.62% | 6,265,520 |
| Apr 17, 2026 | 248.00 | 256.00 | 245.50 | 246.50 | 246.50 | -0.20% | 6,598,665 |
| Apr 16, 2026 | 249.00 | 253.00 | 242.00 | 247.00 | 247.00 | -0.40% | 4,175,407 |
| Apr 15, 2026 | 257.00 | 259.00 | 246.00 | 248.00 | 248.00 | -0.60% | 5,421,356 |
| Apr 14, 2026 | 255.00 | 267.50 | 247.50 | 249.50 | 249.50 | 1.84% | 10,327,830 |
| Apr 13, 2026 | 241.50 | 250.00 | 239.00 | 245.00 | 245.00 | 1.87% | 5,429,441 |
| Apr 10, 2026 | 239.50 | 253.00 | 237.00 | 240.50 | 240.50 | 3.22% | 11,011,020 |
| Apr 9, 2026 | 245.50 | 248.00 | 228.00 | 233.00 | 233.00 | -6.05% | 12,397,940 |
| Apr 8, 2026 | 242.00 | 249.50 | 238.00 | 248.00 | 248.00 | 6.21% | 8,091,071 |
| Apr 7, 2026 | 243.00 | 246.50 | 231.00 | 233.50 | 233.50 | 0.21% | 2,338,134 |
| Apr 2, 2026 | 238.00 | 238.00 | 232.00 | 233.00 | 233.00 | 1.30% | 2,313,392 |
| Apr 1, 2026 | 228.00 | 230.00 | 218.50 | 230.00 | 230.00 | 9.00% | 2,192,581 |
| Mar 31, 2026 | 209.50 | 220.50 | 208.50 | 211.00 | 211.00 | -7.46% | 3,215,941 |
| Mar 30, 2026 | 227.00 | 234.50 | 227.00 | 228.00 | 228.00 | -3.39% | 1,954,152 |
| Mar 27, 2026 | 225.50 | 236.00 | 222.50 | 236.00 | 236.00 | -2.48% | 3,129,589 |
| Mar 26, 2026 | 247.00 | 250.00 | 235.00 | 242.00 | 242.00 | -5.10% | 3,786,861 |
| Mar 25, 2026 | 255.50 | 261.00 | 251.00 | 255.00 | 255.00 | 0.79% | 3,261,185 |
| Mar 24, 2026 | 272.00 | 272.00 | 245.00 | 253.00 | 253.00 | -6.99% | 6,042,693 |
| Mar 23, 2026 | 279.50 | 283.00 | 272.00 | 272.00 | 272.00 | -9.93% | 4,034,203 |
| Mar 20, 2026 | 335.00 | 335.00 | 292.00 | 302.00 | 302.00 | -2.27% | 23,651,630 |
| Mar 19, 2026 | 307.00 | 313.00 | 297.00 | 309.00 | 309.00 | -1.44% | 21,051,750 |
| Mar 18, 2026 | 301.00 | 313.50 | 297.50 | 313.50 | 313.50 | 10.00% | 18,632,950 |
| Mar 17, 2026 | 264.00 | 285.00 | 264.00 | 285.00 | 285.00 | 9.83% | 17,637,590 |
| Mar 16, 2026 | 241.50 | 259.50 | 239.50 | 259.50 | 259.50 | 9.96% | 14,829,700 |
| Mar 13, 2026 | 223.50 | 237.00 | 222.00 | 236.00 | 236.00 | 4.66% | 7,447,449 |
| Mar 12, 2026 | 230.50 | 235.50 | 225.00 | 225.50 | 225.50 | -1.53% | 6,873,000 |
| Mar 11, 2026 | 222.50 | 232.50 | 222.00 | 229.00 | 229.00 | 4.09% | 9,983,628 |
| Mar 10, 2026 | 221.00 | 225.00 | 215.00 | 220.00 | 220.00 | 3.53% | 5,543,216 |
| 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 | - | 5,230,810 |
| 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% | 7,018,017 |
| Feb 9, 2026 | 234.50 | 234.50 | 222.50 | 223.50 | 223.50 | 1.13% | 7,959,518 |
| Feb 6, 2026 | 219.00 | 224.00 | 211.00 | 221.00 | 221.00 | 0.91% | 15,811,260 |
| 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% | 11,333,480 |
| Feb 3, 2026 | 250.00 | 256.00 | 230.00 | 231.00 | 231.00 | -3.75% | 14,667,880 |
| Feb 2, 2026 | 252.00 | 254.50 | 240.00 | 240.00 | 240.00 | -9.94% | 12,530,670 |
| Jan 30, 2026 | 262.00 | 274.00 | 251.00 | 266.50 | 266.50 | 2.90% | 22,911,780 |
| 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% | 16,540,310 |
| 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% | 20,227,420 |
| 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% | 12,784,130 |
| Jan 21, 2026 | 250.00 | 253.00 | 226.00 | 231.00 | 231.00 | -6.85% | 17,674,490 |
| Jan 20, 2026 | 233.00 | 248.00 | 231.00 | 248.00 | 248.00 | -3.31% | 13,654,820 |
| Jan 19, 2026 | 260.00 | 276.00 | 251.00 | 256.50 | 256.50 | 0.98% | 28,287,870 |
| Jan 16, 2026 | 245.00 | 258.00 | 241.00 | 254.00 | 254.00 | 6.72% | 21,163,390 |
| 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% | 10,573,900 |
| 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% | 24,171,420 |
| Jan 9, 2026 | 255.00 | 255.00 | 232.00 | 241.50 | 241.50 | -6.21% | 25,719,890 |
| Jan 8, 2026 | 245.00 | 261.00 | 242.00 | 257.50 | 257.50 | 8.19% | 34,129,480 |
| 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% | 20,601,160 |
| Jan 2, 2026 | 198.00 | 212.00 | 193.50 | 203.00 | 203.00 | 3.57% | 17,563,810 |
| Dec 31, 2025 | 198.00 | 208.00 | 193.50 | 196.00 | 196.00 | - | 24,495,500 |
| 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% | 9,210,914 |
| Dec 26, 2025 | 185.00 | 187.00 | 177.00 | 179.00 | 179.00 | -1.92% | 8,947,835 |
| 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% | 10,373,850 |
| 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% | 5,596,729 |
| 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% | 4,780,666 |
| 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% | 16,471,250 |
| 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 |