Transcene Co., Ltd (TPE:6969)
Taiwan
· Delayed Price · Currency is TWD 28.45
-0.40 (-1.39%)
At close: Apr 28, 2026
Transcene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.90 | 28.90 | 28.30 | 28.45 | 28.45 | -1.39% | 71,041 |
| Apr 27, 2026 | 29.00 | 29.20 | 28.80 | 28.85 | 28.85 | -2.20% | 131,230 |
| Apr 24, 2026 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -3.12% | 116,300 |
| Apr 23, 2026 | 31.10 | 31.15 | 30.45 | 30.45 | 30.45 | -3.18% | 123,311 |
| Apr 22, 2026 | 31.65 | 31.65 | 30.90 | 31.45 | 31.45 | -0.94% | 90,190 |
| Apr 21, 2026 | 31.90 | 32.35 | 31.30 | 31.75 | 31.75 | -0.16% | 177,266 |
| Apr 20, 2026 | 30.00 | 32.00 | 30.00 | 31.80 | 31.80 | 6.71% | 152,482 |
| Apr 17, 2026 | 29.30 | 29.80 | 29.20 | 29.80 | 29.80 | 1.53% | 68,764 |
| Apr 16, 2026 | 29.40 | 29.80 | 29.35 | 29.35 | 29.35 | -0.17% | 68,661 |
| Apr 15, 2026 | 29.10 | 29.40 | 28.80 | 29.40 | 29.40 | -0.17% | 38,620 |
| Apr 14, 2026 | 28.10 | 30.00 | 28.05 | 29.45 | 29.45 | 4.06% | 195,897 |
| Apr 13, 2026 | 28.80 | 28.80 | 28.20 | 28.30 | 28.30 | -1.74% | 85,100 |
| Apr 10, 2026 | 28.75 | 28.90 | 28.50 | 28.80 | 28.80 | -0.69% | 96,164 |
| Apr 9, 2026 | 29.45 | 29.45 | 28.70 | 29.00 | 29.00 | -0.51% | 44,000 |
| Apr 8, 2026 | 28.25 | 30.40 | 28.10 | 29.15 | 29.15 | 3.92% | 201,106 |
| Apr 7, 2026 | 28.25 | 28.25 | 28.00 | 28.05 | 28.05 | -0.36% | 68,100 |
| Apr 2, 2026 | 28.50 | 28.50 | 28.10 | 28.15 | 28.15 | -1.57% | 24,000 |
| Apr 1, 2026 | 28.30 | 28.70 | 28.30 | 28.60 | 28.60 | 0.70% | 77,220 |
| Mar 31, 2026 | 28.05 | 28.40 | 28.00 | 28.40 | 28.40 | 0.89% | 107,252 |
| Mar 30, 2026 | 28.00 | 28.20 | 28.00 | 28.15 | 28.15 | 0.18% | 27,026 |
| Mar 27, 2026 | 28.00 | 28.30 | 28.00 | 28.10 | 28.10 | -0.35% | 30,174 |
| Mar 26, 2026 | 28.20 | 28.45 | 27.90 | 28.20 | 28.20 | 0.18% | 152,197 |
| Mar 25, 2026 | 28.20 | 28.25 | 28.10 | 28.15 | 28.15 | 0.18% | 66,492 |
| Mar 24, 2026 | 28.70 | 28.75 | 28.10 | 28.10 | 28.10 | -0.18% | 191,009 |
| Mar 23, 2026 | 27.90 | 28.50 | 27.75 | 28.15 | 28.15 | 0.18% | 150,123 |
| Mar 20, 2026 | 28.35 | 28.45 | 28.00 | 28.10 | 28.10 | -0.71% | 124,360 |
| Mar 19, 2026 | 28.15 | 28.30 | 28.00 | 28.30 | 28.30 | -0.53% | 112,184 |
| Mar 18, 2026 | 28.55 | 28.60 | 28.30 | 28.45 | 28.45 | -0.35% | 65,514 |
| Mar 17, 2026 | 28.35 | 28.65 | 28.20 | 28.55 | 28.55 | 1.06% | 107,021 |
| Mar 16, 2026 | 28.15 | 28.25 | 27.80 | 28.25 | 28.25 | 0.89% | 81,175 |
| Mar 13, 2026 | 28.15 | 28.35 | 27.75 | 28.00 | 28.00 | -0.36% | 77,341 |
| Mar 12, 2026 | 28.70 | 28.70 | 28.10 | 28.10 | 28.10 | -2.94% | 142,761 |
| Mar 11, 2026 | 29.00 | 29.15 | 28.60 | 28.95 | 28.95 | -0.17% | 158,282 |
| Mar 10, 2026 | 29.00 | 29.25 | 28.25 | 29.00 | 29.00 | -3.01% | 382,643 |
| Mar 9, 2026 | 30.90 | 30.90 | 29.70 | 29.90 | 29.90 | -3.24% | 53,000 |
| Mar 6, 2026 | 31.10 | 31.10 | 30.90 | 30.90 | 30.90 | -0.64% | 10,000 |
| Mar 5, 2026 | 31.50 | 32.00 | 31.10 | 31.10 | 31.10 | 0.32% | 32,000 |
| Mar 4, 2026 | 31.20 | 31.20 | 30.50 | 31.00 | 31.00 | 0.32% | 53,000 |
| Mar 3, 2026 | 32.00 | 32.00 | 30.70 | 30.90 | 30.90 | -3.44% | 51,000 |
| Mar 2, 2026 | 31.05 | 32.00 | 30.80 | 32.00 | 32.00 | 2.56% | 103,244 |
| Feb 26, 2026 | 31.10 | 31.45 | 31.00 | 31.20 | 31.20 | 0.65% | 70,112 |
| Feb 25, 2026 | 31.05 | 31.05 | 29.85 | 31.00 | 31.00 | -0.16% | 100,225 |
| Feb 24, 2026 | 31.40 | 31.40 | 30.50 | 31.05 | 31.05 | 0.98% | 48,748 |
| Feb 23, 2026 | 32.75 | 32.75 | 30.70 | 30.75 | 30.75 | -3.45% | 89,228 |
| Feb 11, 2026 | 30.95 | 32.80 | 30.95 | 31.85 | 31.85 | 2.58% | 97,213 |
| Feb 10, 2026 | 30.70 | 31.45 | 30.50 | 31.05 | 31.05 | -1.27% | 61,026 |
| Feb 9, 2026 | 31.55 | 31.55 | 31.00 | 31.45 | 31.45 | -0.47% | 18,000 |
| Feb 6, 2026 | 30.60 | 31.65 | 30.60 | 31.60 | 31.60 | 1.77% | 17,666 |
| Feb 5, 2026 | 31.50 | 31.60 | 31.05 | 31.05 | 31.05 | -0.48% | 20,100 |
| Feb 4, 2026 | 31.10 | 31.35 | 31.05 | 31.20 | 31.20 | 0.16% | 12,010 |
| Feb 3, 2026 | 30.75 | 31.15 | 30.70 | 31.15 | 30.81 | 1.14% | 7,050 |
| Feb 2, 2026 | 29.90 | 31.00 | 29.90 | 30.80 | 30.47 | -0.96% | 30,409 |
| Jan 30, 2026 | 31.60 | 33.80 | 31.10 | 31.10 | 30.76 | -4.60% | 41,426 |
| Jan 29, 2026 | 32.55 | 33.40 | 32.55 | 32.60 | 32.25 | -3.26% | 19,000 |
| Jan 28, 2026 | 34.50 | 34.50 | 33.70 | 33.70 | 33.34 | -2.32% | 21,052 |
| Jan 27, 2026 | 33.50 | 34.50 | 33.30 | 34.50 | 34.13 | 2.07% | 83,015 |
| Jan 26, 2026 | 34.20 | 34.25 | 32.80 | 33.80 | 33.43 | 1.65% | 30,054 |
| Jan 23, 2026 | 32.60 | 33.75 | 32.60 | 33.25 | 32.89 | 1.99% | 43,356 |
| Jan 22, 2026 | 31.10 | 32.60 | 30.80 | 32.60 | 32.25 | 6.71% | 44,050 |
| Jan 21, 2026 | 31.85 | 31.95 | 30.30 | 30.55 | 30.22 | -7.42% | 59,506 |
| Jan 20, 2026 | 35.30 | 35.90 | 33.00 | 33.00 | 32.64 | -6.52% | 108,010 |
| Jan 19, 2026 | 35.10 | 37.00 | 34.50 | 35.30 | 34.92 | 0.57% | 86,740 |
| Jan 16, 2026 | 36.60 | 36.60 | 33.90 | 35.10 | 34.72 | -5.77% | 138,147 |
| Jan 15, 2026 | 39.70 | 39.70 | 35.55 | 37.25 | 36.85 | -5.70% | 340,128 |
| Jan 14, 2026 | 39.50 | 39.50 | 38.25 | 39.50 | 39.07 | 9.87% | 601,221 |
| Jan 13, 2026 | 35.95 | 35.95 | 35.90 | 35.95 | 35.56 | 9.94% | 86,283 |
| Jan 12, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.35 | 9.92% | 28,160 |
| Jan 9, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.43 | 0.85% | 19,000 |
| Jan 8, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | 1.37% | 2,000 |
| Jan 7, 2026 | 29.05 | 29.15 | 29.05 | 29.10 | 28.78 | 0.34% | 21,000 |
| Jan 6, 2026 | 30.40 | 30.40 | 28.70 | 29.00 | 28.69 | -3.33% | 93,007 |
| Jan 5, 2026 | 30.15 | 30.15 | 29.75 | 30.00 | 29.68 | -2.12% | 46,072 |
| Jan 2, 2026 | 30.30 | 30.65 | 30.30 | 30.65 | 30.32 | 2.85% | 13,000 |
| Dec 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | 2.05% | 1,000 |
| Dec 30, 2025 | 29.40 | 29.40 | 29.10 | 29.20 | 28.88 | -0.68% | 5,000 |
| Dec 29, 2025 | 29.50 | 29.50 | 29.40 | 29.40 | 29.08 | 0.17% | 12,000 |
| Dec 26, 2025 | 29.45 | 29.45 | 29.10 | 29.35 | 29.03 | 0.86% | 20,161 |
| Dec 24, 2025 | 29.00 | 29.15 | 28.95 | 29.10 | 28.78 | -0.34% | 29,756 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.00 | 29.20 | 28.88 | -1.02% | 29,000 |
| Dec 22, 2025 | 30.10 | 30.10 | 29.05 | 29.50 | 29.18 | -1.99% | 45,014 |
| Dec 19, 2025 | 29.90 | 30.40 | 29.80 | 30.10 | 29.77 | 0.67% | 37,000 |
| Dec 18, 2025 | 30.30 | 30.30 | 29.80 | 29.90 | 29.58 | -1.97% | 51,000 |
| Dec 17, 2025 | 31.00 | 31.05 | 30.30 | 30.50 | 30.17 | -0.33% | 34,005 |
| Dec 16, 2025 | 30.80 | 31.20 | 30.40 | 30.60 | 30.27 | -0.65% | 30,000 |
| Dec 15, 2025 | 32.80 | 32.80 | 30.80 | 30.80 | 30.47 | -0.96% | 27,100 |
| Dec 12, 2025 | 31.30 | 31.30 | 30.75 | 31.10 | 30.76 | -0.64% | 24,196 |
| Dec 11, 2025 | 31.50 | 31.65 | 31.30 | 31.30 | 30.96 | -0.95% | 11,000 |
| Dec 10, 2025 | 31.20 | 31.70 | 31.20 | 31.60 | 31.26 | 1.28% | 28,002 |
| Dec 9, 2025 | 31.10 | 31.20 | 30.80 | 31.20 | 30.86 | 0.32% | 21,000 |
| Dec 8, 2025 | 31.40 | 31.60 | 31.10 | 31.10 | 30.76 | -1.27% | 24,000 |
| Dec 5, 2025 | 32.50 | 32.50 | 31.50 | 31.50 | 31.16 | -2.78% | 27,000 |
| Dec 4, 2025 | 33.00 | 33.00 | 32.30 | 32.40 | 32.05 | -2.41% | 14,000 |
| Dec 3, 2025 | 32.90 | 33.25 | 32.70 | 33.20 | 32.84 | 0.91% | 24,069 |
| Dec 1, 2025 | 33.30 | 33.30 | 32.70 | 32.90 | 32.54 | -1.20% | 34,220 |
| Nov 28, 2025 | 35.55 | 35.55 | 33.00 | 33.30 | 32.94 | -4.86% | 68,047 |
| Nov 27, 2025 | 33.15 | 35.35 | 33.15 | 35.00 | 34.62 | 6.71% | 89,001 |
| Nov 26, 2025 | 29.90 | 32.80 | 29.80 | 32.80 | 32.44 | 9.88% | 103,293 |
| Nov 25, 2025 | 30.00 | 30.15 | 29.85 | 29.85 | 29.53 | -2.13% | 61,005 |
| Nov 24, 2025 | 31.40 | 31.40 | 30.00 | 30.50 | 30.17 | -2.71% | 54,032 |
| Nov 21, 2025 | 32.00 | 32.00 | 31.35 | 31.35 | 31.01 | -2.34% | 31,137 |