Transcom, Inc. (TPE:5222)
Taiwan
· Delayed Price · Currency is TWD 133.00
-5.50 (-3.97%)
At close: Mar 9, 2026
Transcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 137.50 | 143.00 | 135.50 | 138.50 | 138.50 | -0.72% | 812,778 |
| Mar 5, 2026 | 141.00 | 142.00 | 137.50 | 139.50 | 139.50 | 1.45% | 850,768 |
| Mar 4, 2026 | 147.50 | 147.50 | 136.50 | 137.50 | 137.50 | -5.17% | 2,300,302 |
| Mar 3, 2026 | 142.00 | 150.00 | 140.00 | 145.00 | 145.00 | 3.20% | 2,544,936 |
| Mar 2, 2026 | 154.00 | 154.00 | 140.50 | 140.50 | 140.50 | -2.43% | 1,897,936 |
| Feb 26, 2026 | 146.00 | 147.00 | 140.50 | 144.00 | 144.00 | -1.03% | 898,975 |
| Feb 25, 2026 | 144.50 | 146.50 | 142.00 | 145.50 | 145.50 | 1.75% | 1,175,081 |
| Feb 24, 2026 | 139.00 | 145.00 | 138.50 | 143.00 | 143.00 | 2.51% | 1,035,781 |
| Feb 23, 2026 | 137.50 | 141.50 | 137.50 | 139.50 | 139.50 | 4.49% | 1,097,099 |
| Feb 11, 2026 | 130.50 | 134.50 | 130.50 | 133.50 | 133.50 | 2.69% | 650,929 |
| Feb 10, 2026 | 131.50 | 131.50 | 129.00 | 130.00 | 130.00 | -0.76% | 388,040 |
| Feb 9, 2026 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | - | 414,633 |
| Feb 6, 2026 | 133.00 | 134.50 | 130.00 | 131.00 | 131.00 | -3.68% | 839,950 |
| Feb 5, 2026 | 142.00 | 142.00 | 135.50 | 136.00 | 136.00 | -4.90% | 1,202,745 |
| Feb 4, 2026 | 138.00 | 145.00 | 137.00 | 143.00 | 143.00 | 4.00% | 1,983,038 |
| Feb 3, 2026 | 138.00 | 140.50 | 135.50 | 137.50 | 137.50 | 2.23% | 1,216,570 |
| Feb 2, 2026 | 137.00 | 137.00 | 132.50 | 134.50 | 134.50 | -1.82% | 596,595 |
| Jan 30, 2026 | 143.00 | 143.00 | 136.00 | 137.00 | 137.00 | -4.20% | 818,639 |
| Jan 29, 2026 | 141.00 | 147.00 | 139.50 | 143.00 | 143.00 | 1.78% | 939,847 |
| Jan 28, 2026 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | -1.75% | 725,291 |
| Jan 27, 2026 | 148.50 | 148.50 | 142.00 | 143.00 | 143.00 | -3.38% | 1,148,387 |
| Jan 26, 2026 | 150.50 | 152.00 | 147.00 | 148.00 | 148.00 | -0.34% | 2,030,353 |
| Jan 23, 2026 | 148.50 | 148.50 | 144.00 | 148.50 | 148.50 | 0.68% | 1,254,445 |
| Jan 22, 2026 | 150.50 | 151.50 | 145.50 | 147.50 | 147.50 | -1.34% | 1,383,260 |
| Jan 21, 2026 | 148.00 | 154.00 | 144.00 | 149.50 | 149.50 | -1.32% | 2,911,573 |
| Jan 20, 2026 | 143.50 | 154.00 | 143.50 | 151.50 | 151.50 | 3.06% | 3,435,811 |
| Jan 19, 2026 | 141.00 | 149.50 | 141.00 | 147.00 | 147.00 | 8.09% | 3,749,786 |
| Jan 16, 2026 | 138.50 | 139.00 | 135.50 | 136.00 | 136.00 | -0.73% | 440,934 |
| Jan 15, 2026 | 135.50 | 138.00 | 134.50 | 137.00 | 137.00 | 1.11% | 517,710 |
| Jan 14, 2026 | 136.00 | 136.00 | 133.50 | 135.50 | 135.50 | 0.37% | 377,041 |
| Jan 13, 2026 | 133.50 | 136.00 | 131.50 | 135.00 | 135.00 | 1.89% | 887,561 |
| Jan 12, 2026 | 130.50 | 134.00 | 130.00 | 132.50 | 132.50 | 2.71% | 773,483 |
| Jan 9, 2026 | 131.00 | 133.00 | 128.50 | 129.00 | 129.00 | -1.53% | 525,124 |
| Jan 8, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1.55% | 727,717 |
| Jan 7, 2026 | 128.50 | 130.00 | 128.50 | 129.00 | 129.00 | -0.77% | 519,531 |
| Jan 6, 2026 | 130.50 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 370,814 |
| Jan 5, 2026 | 131.50 | 134.00 | 129.00 | 131.00 | 131.00 | - | 576,887 |
| Jan 2, 2026 | 131.50 | 134.50 | 131.00 | 131.00 | 131.00 | 1.55% | 513,329 |
| Dec 31, 2025 | 134.00 | 134.00 | 128.50 | 129.00 | 129.00 | -3.73% | 1,165,252 |
| Dec 30, 2025 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | -1.11% | 621,062 |
| Dec 29, 2025 | 136.00 | 138.50 | 135.00 | 135.50 | 135.50 | 0.37% | 626,552 |
| Dec 26, 2025 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 0.37% | 280,385 |
| Dec 24, 2025 | 136.50 | 136.50 | 134.50 | 134.50 | 134.50 | -0.74% | 218,196 |
| Dec 23, 2025 | 137.00 | 137.50 | 134.50 | 135.50 | 135.50 | -0.37% | 482,589 |
| Dec 22, 2025 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 3.82% | 736,545 |
| Dec 19, 2025 | 129.00 | 131.50 | 127.50 | 131.00 | 131.00 | 3.56% | 318,780 |
| Dec 18, 2025 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | -0.78% | 205,309 |
| Dec 17, 2025 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | -0.39% | 151,998 |
| Dec 16, 2025 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -1.54% | 259,892 |
| Dec 15, 2025 | 126.50 | 132.00 | 126.50 | 130.00 | 130.00 | 1.56% | 445,399 |
| Dec 12, 2025 | 128.00 | 129.50 | 127.50 | 128.00 | 128.00 | - | 234,904 |
| Dec 11, 2025 | 127.00 | 128.50 | 127.00 | 128.00 | 128.00 | 0.79% | 221,433 |
| Dec 10, 2025 | 130.00 | 130.00 | 126.50 | 127.00 | 127.00 | -1.17% | 308,035 |
| Dec 9, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | -1.15% | 230,192 |
| Dec 8, 2025 | 129.00 | 130.50 | 128.00 | 130.00 | 130.00 | -0.38% | 266,826 |
| 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 |