Transcom, Inc. (TPE:5222)
Taiwan
· Delayed Price · Currency is TWD 130.50
+0.50 (0.38%)
At close: Dec 5, 2025
Transcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.00 | 131.00 | 129.00 | 130.50 | 130.50 | 0.38% | 121,805 |
| Dec 4, 2025 | 130.00 | 131.50 | 129.50 | 130.00 | 130.00 | - | 175,295 |
| Dec 3, 2025 | 129.50 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 217,946 |
| Dec 2, 2025 | 131.50 | 132.00 | 129.00 | 129.00 | 129.00 | -1.90% | 273,040 |
| Dec 1, 2025 | 133.50 | 133.50 | 130.00 | 131.50 | 131.50 | -0.75% | 338,426 |
| Nov 28, 2025 | 136.00 | 136.00 | 131.00 | 132.50 | 132.50 | -1.85% | 538,903 |
| Nov 27, 2025 | 140.50 | 141.00 | 133.50 | 135.00 | 135.00 | -2.53% | 1,344,705 |
| Nov 26, 2025 | 132.50 | 141.50 | 132.50 | 138.50 | 138.50 | 6.95% | 2,570,759 |
| Nov 25, 2025 | 128.50 | 130.50 | 127.50 | 129.50 | 129.50 | 1.17% | 260,268 |
| Nov 24, 2025 | 125.50 | 128.00 | 125.00 | 128.00 | 128.00 | 2.81% | 291,884 |
| Nov 21, 2025 | 126.50 | 127.50 | 123.00 | 124.50 | 124.50 | -3.11% | 494,318 |
| Nov 20, 2025 | 130.00 | 132.00 | 128.50 | 128.50 | 128.50 | 1.98% | 373,823 |
| Nov 19, 2025 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | -1.18% | 293,404 |
| Nov 18, 2025 | 130.50 | 132.50 | 127.00 | 127.50 | 127.50 | -3.41% | 733,001 |
| Nov 17, 2025 | 132.50 | 133.00 | 130.00 | 132.00 | 132.00 | 0.38% | 362,287 |
| Nov 14, 2025 | 132.00 | 134.50 | 131.50 | 131.50 | 131.50 | -1.87% | 402,964 |
| Nov 13, 2025 | 137.00 | 139.00 | 133.50 | 134.00 | 134.00 | 1.13% | 1,138,656 |
| Nov 12, 2025 | 131.00 | 134.50 | 131.00 | 132.50 | 132.50 | 1.53% | 474,323 |
| Nov 11, 2025 | 131.50 | 132.50 | 130.00 | 130.50 | 130.50 | -0.76% | 364,815 |
| Nov 10, 2025 | 130.50 | 132.00 | 128.50 | 131.50 | 131.50 | 0.77% | 338,505 |
| Nov 7, 2025 | 133.00 | 133.00 | 129.00 | 130.50 | 130.50 | -2.97% | 829,919 |
| Nov 6, 2025 | 135.50 | 137.50 | 132.50 | 134.50 | 134.50 | 1.51% | 749,400 |
| Nov 5, 2025 | 135.00 | 135.50 | 131.50 | 132.50 | 132.50 | -3.99% | 1,140,100 |
| Nov 4, 2025 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1.10% | 677,404 |
| Nov 3, 2025 | 135.00 | 140.50 | 134.50 | 136.50 | 136.50 | 0.74% | 708,710 |
| Oct 31, 2025 | 137.00 | 138.50 | 134.50 | 135.50 | 135.50 | - | 691,952 |
| Oct 30, 2025 | 138.50 | 139.50 | 135.00 | 135.50 | 135.50 | -2.17% | 727,665 |
| Oct 29, 2025 | 139.00 | 141.00 | 137.50 | 138.50 | 138.50 | -0.36% | 620,669 |
| Oct 28, 2025 | 143.50 | 144.00 | 138.00 | 139.00 | 139.00 | -3.14% | 1,255,531 |
| Oct 27, 2025 | 144.50 | 144.50 | 141.00 | 143.50 | 143.50 | -0.35% | 699,509 |
| Oct 23, 2025 | 144.50 | 146.00 | 143.00 | 144.00 | 144.00 | -1.03% | 580,826 |
| Oct 22, 2025 | 148.00 | 148.00 | 145.00 | 145.50 | 145.50 | - | 668,148 |
| Oct 21, 2025 | 145.50 | 149.00 | 145.00 | 145.50 | 145.50 | - | 750,451 |
| Oct 20, 2025 | 147.50 | 150.00 | 145.50 | 145.50 | 145.50 | -2.35% | 1,111,273 |
| Oct 17, 2025 | 156.50 | 156.50 | 148.00 | 149.00 | 149.00 | -4.49% | 1,765,555 |
| Oct 16, 2025 | 155.50 | 159.00 | 154.00 | 156.00 | 156.00 | -0.95% | 2,079,168 |
| Oct 15, 2025 | 154.00 | 157.50 | 151.00 | 157.50 | 157.50 | 4.65% | 2,519,688 |
| Oct 14, 2025 | 158.00 | 163.00 | 150.00 | 150.50 | 150.50 | -2.90% | 6,669,151 |
| Oct 13, 2025 | 141.50 | 156.50 | 140.50 | 155.00 | 155.00 | 8.39% | 6,817,635 |
| Oct 9, 2025 | 144.00 | 144.50 | 142.00 | 143.00 | 143.00 | - | 704,989 |
| Oct 8, 2025 | 141.50 | 143.50 | 140.00 | 143.00 | 143.00 | 0.35% | 558,800 |
| Oct 7, 2025 | 144.50 | 146.50 | 141.50 | 142.50 | 142.50 | -0.35% | 1,226,077 |
| Oct 3, 2025 | 141.50 | 144.00 | 141.50 | 143.00 | 143.00 | 0.70% | 887,741 |
| Oct 2, 2025 | 144.50 | 147.00 | 141.00 | 142.00 | 142.00 | - | 1,645,814 |
| Oct 1, 2025 | 139.50 | 142.50 | 139.50 | 142.00 | 142.00 | 0.35% | 582,930 |
| Sep 30, 2025 | 138.00 | 143.50 | 135.50 | 141.50 | 141.50 | 3.66% | 1,136,449 |
| Sep 26, 2025 | 139.00 | 139.00 | 135.00 | 136.50 | 136.50 | -1.80% | 613,794 |
| Sep 25, 2025 | 140.50 | 141.00 | 137.00 | 139.00 | 139.00 | -0.36% | 652,701 |
| Sep 24, 2025 | 139.50 | 140.50 | 136.50 | 139.50 | 139.50 | -0.36% | 1,190,280 |
| Sep 23, 2025 | 146.00 | 147.00 | 139.00 | 140.00 | 140.00 | -3.78% | 1,840,037 |
| Sep 22, 2025 | 143.00 | 149.00 | 141.00 | 145.50 | 145.50 | 3.56% | 2,124,185 |
| Sep 19, 2025 | 142.00 | 143.50 | 140.00 | 140.50 | 140.50 | -0.35% | 1,276,578 |
| Sep 18, 2025 | 141.00 | 149.00 | 140.00 | 141.00 | 141.00 | 1.08% | 2,058,283 |
| Sep 17, 2025 | 141.00 | 143.00 | 139.00 | 139.50 | 139.50 | -0.71% | 669,283 |
| Sep 16, 2025 | 142.50 | 142.50 | 140.00 | 140.50 | 140.50 | -1.40% | 605,175 |
| Sep 15, 2025 | 140.50 | 144.50 | 138.50 | 142.50 | 142.50 | 1.42% | 1,104,660 |
| Sep 12, 2025 | 142.00 | 143.00 | 139.00 | 140.50 | 140.50 | - | 664,059 |
| Sep 11, 2025 | 144.50 | 145.00 | 138.00 | 140.50 | 140.50 | -2.77% | 1,609,298 |
| Sep 10, 2025 | 144.00 | 148.00 | 143.50 | 144.50 | 144.50 | 0.35% | 1,427,678 |
| Sep 9, 2025 | 147.00 | 147.00 | 142.50 | 144.00 | 144.00 | -2.37% | 1,921,183 |
| Sep 8, 2025 | 154.00 | 155.00 | 146.00 | 147.50 | 147.50 | -8.95% | 4,383,399 |
| Sep 5, 2025 | 163.50 | 163.50 | 157.00 | 162.00 | 162.00 | 0.93% | 2,110,882 |
| Sep 4, 2025 | 165.00 | 173.00 | 157.00 | 160.50 | 160.50 | -0.31% | 8,462,938 |
| Sep 3, 2025 | 154.50 | 165.00 | 152.50 | 161.00 | 161.00 | 5.23% | 4,808,697 |
| Sep 2, 2025 | 156.50 | 156.50 | 148.00 | 153.00 | 153.00 | -0.33% | 2,236,698 |
| Sep 1, 2025 | 155.00 | 160.00 | 152.00 | 153.50 | 153.50 | 1.99% | 4,906,925 |
| Aug 29, 2025 | 146.00 | 156.00 | 142.50 | 150.50 | 150.50 | 3.08% | 3,930,075 |
| Aug 28, 2025 | 145.50 | 146.50 | 142.00 | 146.00 | 146.00 | 0.69% | 1,567,930 |
| Aug 27, 2025 | 144.50 | 146.00 | 141.50 | 145.00 | 145.00 | 1.05% | 2,429,771 |
| Aug 26, 2025 | 138.00 | 149.00 | 137.00 | 143.50 | 143.50 | 5.90% | 5,775,230 |
| Aug 25, 2025 | 131.50 | 138.00 | 131.00 | 135.50 | 135.50 | 5.45% | 1,800,165 |
| Aug 22, 2025 | 126.00 | 131.00 | 125.50 | 128.50 | 128.50 | 3.63% | 1,028,414 |
| Aug 21, 2025 | 124.00 | 127.00 | 123.50 | 124.00 | 124.00 | 0.40% | 303,228 |
| Aug 20, 2025 | 126.50 | 126.50 | 123.00 | 123.50 | 123.50 | -3.14% | 473,424 |
| Aug 19, 2025 | 131.00 | 131.00 | 127.00 | 127.50 | 127.50 | -1.54% | 542,634 |
| Aug 18, 2025 | 126.00 | 132.00 | 124.00 | 129.50 | 129.50 | 2.78% | 679,066 |
| Aug 15, 2025 | 128.50 | 132.50 | 125.00 | 126.00 | 126.00 | 0.07% | 2,089,639 |
| Aug 14, 2025 | 125.00 | 126.36 | 124.09 | 125.91 | 125.91 | 0.73% | 939,706 |
| Aug 13, 2025 | 125.91 | 127.27 | 124.09 | 125.00 | 125.00 | -0.36% | 937,066 |
| Aug 12, 2025 | 127.73 | 128.18 | 124.55 | 125.46 | 125.45 | -1.07% | 819,420 |
| Aug 11, 2025 | 125.46 | 127.27 | 121.82 | 126.82 | 126.82 | 1.83% | 1,211,992 |
| Aug 8, 2025 | 124.55 | 126.36 | 124.09 | 124.55 | 124.55 | - | 869,341 |
| Aug 7, 2025 | 125.46 | 125.46 | 120.46 | 124.55 | 124.55 | - | 1,176,336 |
| Aug 6, 2025 | 124.55 | 125.00 | 120.91 | 124.55 | 124.55 | 0.37% | 1,075,181 |
| Aug 5, 2025 | 123.18 | 126.36 | 120.91 | 124.09 | 124.09 | 0.74% | 3,269,422 |
| Aug 4, 2025 | 112.27 | 123.18 | 112.27 | 123.18 | 123.18 | 9.72% | 3,719,251 |
| Aug 1, 2025 | 108.18 | 113.18 | 108.18 | 112.27 | 112.27 | 0.41% | 462,373 |
| Jul 31, 2025 | 112.27 | 112.27 | 109.09 | 111.82 | 111.82 | -1.21% | 620,365 |
| Jul 30, 2025 | 110.46 | 114.09 | 110.46 | 113.18 | 113.18 | 3.32% | 738,878 |
| Jul 29, 2025 | 110.00 | 111.36 | 107.27 | 109.55 | 109.55 | 0.42% | 529,747 |
| Jul 28, 2025 | 114.09 | 115.00 | 108.64 | 109.09 | 109.09 | -2.83% | 1,085,553 |
| Jul 25, 2025 | 110.00 | 112.73 | 110.00 | 112.27 | 112.27 | 2.07% | 428,647 |
| Jul 24, 2025 | 110.00 | 112.27 | 110.00 | 110.00 | 110.00 | -0.41% | 190,255 |
| Jul 23, 2025 | 109.09 | 111.82 | 107.73 | 110.46 | 110.45 | 2.53% | 297,133 |
| Jul 22, 2025 | 109.09 | 110.00 | 105.46 | 107.73 | 107.73 | -1.66% | 397,772 |
| Jul 21, 2025 | 110.46 | 110.91 | 108.18 | 109.55 | 109.55 | -0.82% | 192,646 |
| Jul 18, 2025 | 112.73 | 113.18 | 108.18 | 110.46 | 110.45 | -0.82% | 336,246 |
| Jul 17, 2025 | 108.18 | 111.82 | 107.73 | 111.36 | 111.36 | 3.81% | 539,027 |
| Jul 16, 2025 | 105.46 | 107.27 | 105.46 | 107.27 | 107.27 | 1.72% | 153,676 |
| Jul 15, 2025 | 105.46 | 106.36 | 104.09 | 105.46 | 105.45 | - | 150,364 |