Transcom, Inc. (TPE:5222)
Taiwan
· Delayed Price · Currency is TWD 132.50
+0.50 (0.38%)
Apr 29, 2026, 1:30 PM CST
Transcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -3.30% | 652,881 |
| Apr 27, 2026 | 138.00 | 138.00 | 133.00 | 136.50 | 136.50 | -1.09% | 993,088 |
| Apr 24, 2026 | 143.50 | 144.00 | 136.50 | 138.00 | 138.00 | -2.82% | 947,032 |
| Apr 23, 2026 | 147.00 | 150.00 | 135.50 | 142.00 | 142.00 | -0.70% | 2,725,053 |
| Apr 22, 2026 | 142.50 | 146.00 | 142.00 | 143.00 | 143.00 | 0.35% | 1,221,073 |
| Apr 21, 2026 | 144.00 | 149.00 | 142.50 | 142.50 | 142.50 | -0.70% | 1,884,554 |
| Apr 20, 2026 | 148.00 | 153.00 | 142.00 | 143.50 | 143.50 | -0.69% | 5,912,755 |
| Apr 17, 2026 | 134.00 | 144.50 | 133.50 | 144.50 | 144.50 | 9.89% | 4,611,697 |
| Apr 16, 2026 | 130.00 | 135.50 | 130.00 | 131.50 | 131.50 | 1.15% | 950,092 |
| Apr 15, 2026 | 133.00 | 133.50 | 130.00 | 130.00 | 130.00 | -0.76% | 688,374 |
| Apr 14, 2026 | 129.50 | 133.50 | 129.00 | 131.00 | 131.00 | 2.34% | 1,171,738 |
| Apr 13, 2026 | 118.00 | 129.00 | 118.00 | 128.00 | 128.00 | 8.94% | 1,583,314 |
| Apr 10, 2026 | 118.00 | 119.00 | 116.50 | 117.50 | 117.50 | 0.86% | 441,214 |
| Apr 9, 2026 | 118.50 | 118.50 | 115.00 | 116.50 | 116.50 | - | 633,899 |
| Apr 8, 2026 | 113.00 | 117.00 | 113.00 | 116.50 | 116.50 | 4.02% | 863,325 |
| Apr 7, 2026 | 110.50 | 117.00 | 110.50 | 112.00 | 112.00 | -8.57% | 1,699,167 |
| Apr 2, 2026 | 127.50 | 128.00 | 122.00 | 122.50 | 122.50 | -3.54% | 873,594 |
| Apr 1, 2026 | 128.50 | 129.50 | 127.00 | 127.00 | 127.00 | - | 295,350 |
| Mar 31, 2026 | 132.50 | 132.50 | 127.00 | 127.00 | 127.00 | -3.42% | 718,237 |
| Mar 30, 2026 | 130.50 | 132.50 | 129.00 | 131.50 | 131.50 | -2.59% | 460,485 |
| Mar 27, 2026 | 130.50 | 135.00 | 129.50 | 135.00 | 132.50 | 1.89% | 834,289 |
| Mar 26, 2026 | 135.50 | 138.00 | 132.00 | 132.50 | 130.05 | -1.85% | 565,578 |
| Mar 25, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 132.50 | 1.89% | 291,372 |
| Mar 24, 2026 | 134.50 | 134.50 | 130.50 | 132.50 | 130.05 | 0.38% | 564,354 |
| Mar 23, 2026 | 132.00 | 138.50 | 131.50 | 132.00 | 129.56 | -2.58% | 994,020 |
| Mar 20, 2026 | 133.50 | 137.50 | 133.00 | 135.50 | 132.99 | 1.88% | 728,093 |
| Mar 19, 2026 | 134.50 | 135.50 | 133.00 | 133.00 | 130.54 | -1.85% | 465,255 |
| Mar 18, 2026 | 135.50 | 136.50 | 134.00 | 135.50 | 132.99 | 1.12% | 496,390 |
| Mar 17, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 131.52 | -0.74% | 437,689 |
| Mar 16, 2026 | 136.00 | 136.50 | 133.50 | 135.00 | 132.50 | 1.12% | 457,678 |
| Mar 13, 2026 | 137.00 | 137.00 | 132.50 | 133.50 | 131.03 | -1.48% | 721,095 |
| Mar 12, 2026 | 136.50 | 137.50 | 134.50 | 135.50 | 132.99 | -0.37% | 462,965 |
| Mar 11, 2026 | 132.00 | 137.00 | 132.00 | 136.00 | 133.48 | 3.42% | 740,137 |
| Mar 10, 2026 | 134.50 | 135.00 | 130.50 | 131.50 | 129.06 | -1.13% | 856,650 |
| Mar 9, 2026 | 134.50 | 134.50 | 129.00 | 133.00 | 130.54 | -3.97% | 1,373,305 |
| Mar 6, 2026 | 137.50 | 143.00 | 135.50 | 138.50 | 135.94 | -0.72% | 812,778 |
| Mar 5, 2026 | 141.00 | 142.00 | 137.50 | 139.50 | 136.92 | 1.45% | 850,768 |
| Mar 4, 2026 | 147.50 | 147.50 | 136.50 | 137.50 | 134.95 | -5.17% | 2,300,302 |
| Mar 3, 2026 | 142.00 | 150.00 | 140.00 | 145.00 | 142.31 | 3.20% | 2,544,936 |
| Mar 2, 2026 | 154.00 | 154.00 | 140.50 | 140.50 | 137.90 | -2.43% | 1,897,936 |
| Feb 26, 2026 | 146.00 | 147.00 | 140.50 | 144.00 | 141.33 | -1.03% | 898,975 |
| Feb 25, 2026 | 144.50 | 146.50 | 142.00 | 145.50 | 142.81 | 1.75% | 1,178,495 |
| Feb 24, 2026 | 139.00 | 145.00 | 138.50 | 143.00 | 140.35 | 2.51% | 1,035,781 |
| Feb 23, 2026 | 137.50 | 141.50 | 137.50 | 139.50 | 136.92 | 4.49% | 1,104,591 |
| Feb 11, 2026 | 130.50 | 134.50 | 130.50 | 133.50 | 131.03 | 2.69% | 650,929 |
| Feb 10, 2026 | 131.50 | 131.50 | 129.00 | 130.00 | 127.59 | -0.76% | 388,040 |
| Feb 9, 2026 | 133.00 | 134.00 | 131.00 | 131.00 | 128.57 | - | 414,633 |
| Feb 6, 2026 | 133.00 | 134.50 | 130.00 | 131.00 | 128.57 | -3.68% | 839,950 |
| Feb 5, 2026 | 142.00 | 142.00 | 135.50 | 136.00 | 133.48 | -4.90% | 1,282,505 |
| Feb 4, 2026 | 138.00 | 145.00 | 137.00 | 143.00 | 140.35 | 4.00% | 1,983,038 |
| Feb 3, 2026 | 138.00 | 140.50 | 135.50 | 137.50 | 134.95 | 2.23% | 1,216,570 |
| Feb 2, 2026 | 137.00 | 137.00 | 132.50 | 134.50 | 132.01 | -1.82% | 596,595 |
| Jan 30, 2026 | 143.00 | 143.00 | 136.00 | 137.00 | 134.46 | -4.20% | 818,639 |
| Jan 29, 2026 | 141.00 | 147.00 | 139.50 | 143.00 | 140.35 | 1.78% | 939,847 |
| Jan 28, 2026 | 143.00 | 143.00 | 140.00 | 140.50 | 137.90 | -1.75% | 725,291 |
| Jan 27, 2026 | 148.50 | 148.50 | 142.00 | 143.00 | 140.35 | -3.38% | 1,148,387 |
| Jan 26, 2026 | 150.50 | 152.00 | 147.00 | 148.00 | 145.26 | -0.34% | 2,030,353 |
| Jan 23, 2026 | 148.50 | 148.50 | 144.00 | 148.50 | 145.75 | 0.68% | 1,254,445 |
| Jan 22, 2026 | 150.50 | 151.50 | 145.50 | 147.50 | 144.77 | -1.34% | 1,383,260 |
| Jan 21, 2026 | 148.00 | 154.00 | 144.00 | 149.50 | 146.73 | -1.32% | 2,911,573 |
| Jan 20, 2026 | 143.50 | 154.00 | 143.50 | 151.50 | 148.69 | 3.06% | 3,435,811 |
| Jan 19, 2026 | 141.00 | 149.50 | 141.00 | 147.00 | 144.28 | 8.09% | 3,749,786 |
| Jan 16, 2026 | 138.50 | 139.00 | 135.50 | 136.00 | 133.48 | -0.73% | 440,934 |
| Jan 15, 2026 | 135.50 | 138.00 | 134.50 | 137.00 | 134.46 | 1.11% | 517,710 |
| Jan 14, 2026 | 136.00 | 136.00 | 133.50 | 135.50 | 132.99 | 0.37% | 377,041 |
| Jan 13, 2026 | 133.50 | 136.00 | 131.50 | 135.00 | 132.50 | 1.89% | 887,561 |
| Jan 12, 2026 | 130.50 | 134.00 | 130.00 | 132.50 | 130.05 | 2.71% | 773,483 |
| Jan 9, 2026 | 131.00 | 133.00 | 128.50 | 129.00 | 126.61 | -1.53% | 525,124 |
| Jan 8, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 128.57 | 1.55% | 727,717 |
| Jan 7, 2026 | 128.50 | 130.00 | 128.50 | 129.00 | 126.61 | -0.77% | 519,531 |
| Jan 6, 2026 | 130.50 | 132.00 | 130.00 | 130.00 | 127.59 | -0.76% | 370,814 |
| Jan 5, 2026 | 131.50 | 134.00 | 129.00 | 131.00 | 128.57 | - | 576,887 |
| Jan 2, 2026 | 131.50 | 134.50 | 131.00 | 131.00 | 128.57 | 1.55% | 513,329 |
| Dec 31, 2025 | 134.00 | 134.00 | 128.50 | 129.00 | 126.61 | -3.73% | 1,165,252 |
| Dec 30, 2025 | 139.00 | 139.00 | 134.00 | 134.00 | 131.52 | -1.11% | 621,062 |
| Dec 29, 2025 | 136.00 | 138.50 | 135.00 | 135.50 | 132.99 | 0.37% | 626,552 |
| Dec 26, 2025 | 136.00 | 136.00 | 132.00 | 135.00 | 132.50 | 0.37% | 280,385 |
| Dec 24, 2025 | 136.50 | 136.50 | 134.50 | 134.50 | 132.01 | -0.74% | 218,196 |
| Dec 23, 2025 | 137.00 | 137.50 | 134.50 | 135.50 | 132.99 | -0.37% | 482,589 |
| Dec 22, 2025 | 133.00 | 136.00 | 132.00 | 136.00 | 133.48 | 3.82% | 736,545 |
| Dec 19, 2025 | 129.00 | 131.50 | 127.50 | 131.00 | 128.57 | 3.56% | 319,285 |
| Dec 18, 2025 | 127.50 | 127.50 | 126.00 | 126.50 | 124.16 | -0.78% | 205,309 |
| Dec 17, 2025 | 130.00 | 130.00 | 127.50 | 127.50 | 125.14 | -0.39% | 151,998 |
| Dec 16, 2025 | 130.00 | 131.00 | 127.00 | 128.00 | 125.63 | -1.54% | 259,892 |
| Dec 15, 2025 | 126.50 | 132.00 | 126.50 | 130.00 | 127.59 | 1.56% | 445,399 |
| Dec 12, 2025 | 128.00 | 129.50 | 127.50 | 128.00 | 125.63 | - | 234,904 |
| Dec 11, 2025 | 127.00 | 128.50 | 127.00 | 128.00 | 125.63 | 0.79% | 221,433 |
| Dec 10, 2025 | 130.00 | 130.00 | 126.50 | 127.00 | 124.65 | -1.17% | 308,035 |
| Dec 9, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 126.12 | -1.15% | 230,192 |
| Dec 8, 2025 | 129.00 | 130.50 | 128.00 | 130.00 | 127.59 | -0.38% | 266,826 |
| Dec 5, 2025 | 131.00 | 131.00 | 129.00 | 130.50 | 128.08 | 0.38% | 121,805 |
| Dec 4, 2025 | 130.00 | 131.50 | 129.50 | 130.00 | 127.59 | - | 175,295 |
| Dec 3, 2025 | 129.50 | 131.00 | 128.00 | 130.00 | 127.59 | 0.78% | 217,996 |
| Dec 2, 2025 | 131.50 | 132.00 | 129.00 | 129.00 | 126.61 | -1.90% | 273,040 |
| Dec 1, 2025 | 133.50 | 133.50 | 130.00 | 131.50 | 129.06 | -0.75% | 338,426 |
| Nov 28, 2025 | 136.00 | 136.00 | 131.00 | 132.50 | 130.05 | -1.85% | 538,903 |
| Nov 27, 2025 | 140.50 | 141.00 | 133.50 | 135.00 | 132.50 | -2.53% | 1,344,705 |
| Nov 26, 2025 | 132.50 | 141.50 | 132.50 | 138.50 | 135.94 | 6.95% | 2,570,759 |
| Nov 25, 2025 | 128.50 | 130.50 | 127.50 | 129.50 | 127.10 | 1.17% | 260,268 |
| Nov 24, 2025 | 125.50 | 128.00 | 125.00 | 128.00 | 125.63 | 2.81% | 291,884 |