Transart Graphics Co., Ltd. (TPE:8481)
Taiwan
· Delayed Price · Currency is TWD 41.45
-0.20 (-0.48%)
Mar 9, 2026, 1:21 PM CST
Transart Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.15 | 41.85 | 40.80 | 41.45 | 41.45 | -0.48% | 53,044 |
| Mar 6, 2026 | 41.10 | 41.85 | 41.10 | 41.65 | 41.65 | 0.48% | 13,009 |
| Mar 5, 2026 | 41.30 | 41.45 | 41.30 | 41.45 | 41.45 | 0.61% | 7,000 |
| Mar 4, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -1.67% | 51,026 |
| Mar 3, 2026 | 42.00 | 42.00 | 41.60 | 41.90 | 41.90 | -1.76% | 39,092 |
| Mar 2, 2026 | 42.95 | 42.95 | 41.60 | 42.65 | 42.65 | 1.91% | 28,437 |
| Feb 26, 2026 | 41.50 | 41.95 | 41.50 | 41.85 | 41.85 | 0.12% | 16,030 |
| Feb 25, 2026 | 41.50 | 41.80 | 41.30 | 41.80 | 41.80 | 0.12% | 36,255 |
| Feb 24, 2026 | 42.55 | 42.55 | 41.50 | 41.75 | 41.75 | -1.88% | 53,290 |
| Feb 23, 2026 | 41.85 | 42.70 | 41.65 | 42.55 | 42.55 | 0.83% | 41,571 |
| Feb 11, 2026 | 41.80 | 42.45 | 41.70 | 42.20 | 42.20 | 1.08% | 26,231 |
| Feb 10, 2026 | 41.05 | 41.75 | 41.00 | 41.75 | 41.75 | 1.95% | 21,048 |
| Feb 9, 2026 | 41.00 | 41.05 | 40.95 | 40.95 | 40.95 | -0.12% | 8,050 |
| Feb 6, 2026 | 41.75 | 41.75 | 41.00 | 41.00 | 41.00 | -1.80% | 27,913 |
| Feb 5, 2026 | 41.85 | 41.85 | 41.75 | 41.75 | 41.75 | -0.12% | 20,088 |
| Feb 4, 2026 | 41.95 | 41.95 | 41.80 | 41.80 | 41.80 | -0.36% | 31,020 |
| Feb 3, 2026 | 42.45 | 42.45 | 41.90 | 41.95 | 41.95 | -0.47% | 40,015 |
| Feb 2, 2026 | 42.45 | 42.45 | 42.05 | 42.15 | 42.15 | -0.35% | 9,000 |
| Jan 30, 2026 | 42.35 | 42.35 | 42.25 | 42.30 | 42.30 | -0.12% | 15,000 |
| Jan 29, 2026 | 42.45 | 42.45 | 42.30 | 42.35 | 42.35 | -0.24% | 22,232 |
| Jan 28, 2026 | 42.70 | 42.70 | 42.45 | 42.45 | 42.45 | -0.59% | 8,130 |
| Jan 27, 2026 | 42.60 | 42.70 | 42.55 | 42.70 | 42.70 | 0.47% | 19,050 |
| Jan 26, 2026 | 42.30 | 42.55 | 42.15 | 42.50 | 42.50 | -0.12% | 20,202 |
| Jan 23, 2026 | 43.15 | 43.15 | 42.55 | 42.55 | 42.55 | 0.12% | 24,078 |
| Jan 22, 2026 | 42.50 | 42.75 | 42.40 | 42.50 | 42.50 | -0.23% | 25,477 |
| Jan 21, 2026 | 42.30 | 42.60 | 42.25 | 42.60 | 42.60 | -0.47% | 13,814 |
| Jan 20, 2026 | 42.80 | 42.80 | 42.30 | 42.80 | 42.80 | 0.47% | 51,159 |
| Jan 19, 2026 | 42.50 | 42.80 | 42.30 | 42.60 | 42.60 | 0.47% | 68,782 |
| Jan 16, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 0.95% | 5,406 |
| Jan 15, 2026 | 41.25 | 42.20 | 41.25 | 42.00 | 42.00 | 1.82% | 59,212 |
| Jan 14, 2026 | 41.10 | 41.30 | 41.10 | 41.25 | 41.25 | 0.36% | 23,000 |
| Jan 13, 2026 | 40.70 | 41.20 | 40.70 | 41.10 | 41.10 | 1.48% | 42,072 |
| Jan 12, 2026 | 40.95 | 41.00 | 40.50 | 40.50 | 40.50 | - | 4,325 |
| Jan 9, 2026 | 40.60 | 40.80 | 40.50 | 40.50 | 40.50 | - | 8,566 |
| Jan 8, 2026 | 40.35 | 40.50 | 40.35 | 40.50 | 40.50 | -0.12% | 19,023 |
| Jan 7, 2026 | 40.10 | 40.55 | 40.05 | 40.55 | 40.55 | 1.12% | 37,000 |
| Jan 6, 2026 | 40.30 | 40.35 | 40.10 | 40.10 | 40.10 | -0.62% | 91,425 |
| Jan 5, 2026 | 40.65 | 40.65 | 40.20 | 40.35 | 40.35 | -0.74% | 47,506 |
| Jan 2, 2026 | 40.65 | 40.85 | 40.65 | 40.65 | 40.65 | - | 19,000 |
| Dec 31, 2025 | 40.50 | 40.65 | 40.50 | 40.65 | 40.65 | 0.37% | 7,040 |
| Dec 30, 2025 | 40.55 | 40.55 | 40.30 | 40.50 | 40.50 | -0.61% | 12,038 |
| Dec 29, 2025 | 41.05 | 41.05 | 40.75 | 40.75 | 40.75 | -0.24% | 4,241 |
| Dec 26, 2025 | 40.90 | 40.90 | 40.30 | 40.85 | 40.85 | -0.12% | 13,228 |
| Dec 24, 2025 | 41.60 | 41.60 | 40.75 | 40.90 | 40.90 | 0.37% | 11,507 |
| Dec 23, 2025 | 40.70 | 40.95 | 40.70 | 40.75 | 40.75 | -0.61% | 5,108 |
| Dec 22, 2025 | 40.90 | 41.00 | 40.60 | 41.00 | 41.00 | 0.74% | 29,354 |
| Dec 19, 2025 | 40.50 | 40.70 | 40.50 | 40.70 | 40.70 | 0.49% | 9,000 |
| Dec 18, 2025 | 40.45 | 40.80 | 40.45 | 40.50 | 40.50 | - | 28,150 |
| Dec 17, 2025 | 40.50 | 40.85 | 40.45 | 40.50 | 40.50 | -0.12% | 26,000 |
| Dec 16, 2025 | 41.00 | 41.00 | 40.50 | 40.55 | 40.55 | -0.98% | 33,284 |
| Dec 15, 2025 | 40.40 | 40.95 | 40.40 | 40.95 | 40.95 | 1.24% | 30,060 |
| Dec 12, 2025 | 40.50 | 40.50 | 40.25 | 40.45 | 40.45 | 0.12% | 51,020 |
| Dec 11, 2025 | 40.75 | 40.75 | 40.35 | 40.40 | 40.40 | -0.98% | 37,282 |
| Dec 10, 2025 | 40.60 | 40.90 | 40.60 | 40.80 | 40.80 | -0.37% | 13,136 |
| Dec 9, 2025 | 40.60 | 40.95 | 40.60 | 40.95 | 40.95 | 0.12% | 17,280 |
| Dec 8, 2025 | 41.25 | 41.25 | 40.85 | 40.90 | 40.90 | -0.85% | 15,008 |
| Dec 5, 2025 | 41.05 | 41.30 | 41.05 | 41.25 | 41.25 | 0.61% | 11,220 |
| Dec 4, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.61% | 15,270 |
| Dec 3, 2025 | 41.05 | 41.35 | 41.05 | 41.25 | 41.25 | 0.61% | 8,020 |
| Dec 2, 2025 | 41.00 | 41.30 | 41.00 | 41.00 | 41.00 | 0.74% | 23,100 |
| Dec 1, 2025 | 40.70 | 40.70 | 40.40 | 40.70 | 40.70 | - | 21,320 |
| Nov 28, 2025 | 41.10 | 41.20 | 40.65 | 40.70 | 40.70 | -0.49% | 27,578 |
| Nov 27, 2025 | 40.95 | 41.00 | 40.85 | 40.90 | 40.90 | -0.24% | 11,220 |
| Nov 26, 2025 | 41.00 | 41.25 | 41.00 | 41.00 | 41.00 | 0.86% | 19,528 |
| Nov 25, 2025 | 40.60 | 40.70 | 40.60 | 40.65 | 40.65 | 0.12% | 16,075 |
| Nov 24, 2025 | 40.65 | 40.65 | 40.55 | 40.60 | 40.60 | 0.25% | 18,228 |
| Nov 21, 2025 | 40.70 | 40.70 | 40.50 | 40.50 | 40.50 | -0.49% | 16,325 |
| Nov 20, 2025 | 40.70 | 40.85 | 40.60 | 40.70 | 40.70 | 0.12% | 25,524 |
| Nov 19, 2025 | 40.90 | 40.90 | 40.65 | 40.65 | 40.65 | -0.61% | 24,951 |
| Nov 18, 2025 | 41.00 | 41.10 | 40.90 | 40.90 | 40.90 | -0.37% | 28,050 |
| Nov 17, 2025 | 41.40 | 41.40 | 41.05 | 41.05 | 41.05 | -0.48% | 37,281 |
| Nov 14, 2025 | 41.50 | 41.55 | 41.25 | 41.25 | 41.25 | -0.60% | 19,100 |
| Nov 13, 2025 | 41.65 | 41.65 | 41.50 | 41.50 | 41.50 | -0.48% | 20,453 |
| Nov 12, 2025 | 42.05 | 42.05 | 41.55 | 41.70 | 41.70 | 0.48% | 25,330 |
| Nov 11, 2025 | 41.55 | 41.60 | 41.50 | 41.50 | 41.50 | -0.12% | 26,050 |
| Nov 10, 2025 | 41.55 | 41.60 | 41.50 | 41.55 | 41.55 | 0.12% | 34,039 |
| Nov 7, 2025 | 41.35 | 41.50 | 41.35 | 41.50 | 41.50 | 0.48% | 16,030 |
| Nov 6, 2025 | 41.40 | 41.40 | 41.30 | 41.30 | 41.30 | -0.12% | 27,011 |
| Nov 5, 2025 | 41.45 | 41.45 | 41.35 | 41.35 | 41.35 | -0.24% | 15,433 |
| Nov 4, 2025 | 41.45 | 41.45 | 41.30 | 41.45 | 41.45 | -0.12% | 21,180 |
| Nov 3, 2025 | 41.60 | 41.60 | 41.45 | 41.50 | 41.50 | -0.48% | 17,003 |
| Oct 31, 2025 | 41.75 | 41.85 | 41.45 | 41.70 | 41.70 | - | 16,621 |
| Oct 30, 2025 | 41.90 | 41.90 | 41.55 | 41.70 | 41.70 | -0.71% | 29,095 |
| Oct 29, 2025 | 42.30 | 42.30 | 41.90 | 42.00 | 42.00 | 0.24% | 24,440 |
| Oct 28, 2025 | 42.35 | 42.35 | 41.90 | 41.90 | 41.90 | -0.95% | 41,068 |
| Oct 27, 2025 | 42.60 | 43.00 | 42.20 | 42.30 | 42.30 | -0.70% | 35,158 |
| Oct 23, 2025 | 42.60 | 42.65 | 42.60 | 42.60 | 42.60 | - | 21,020 |
| Oct 22, 2025 | 42.70 | 42.70 | 42.50 | 42.60 | 42.60 | 0.12% | 26,069 |
| Oct 21, 2025 | 42.55 | 42.80 | 42.55 | 42.55 | 42.55 | -0.35% | 29,043 |
| Oct 20, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 5,533 |
| Oct 17, 2025 | 43.30 | 43.30 | 42.65 | 42.70 | 42.70 | 0.35% | 4,000 |
| Oct 16, 2025 | 43.10 | 43.10 | 42.50 | 42.55 | 42.55 | -1.05% | 31,948 |
| Oct 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.35% | 4,821 |
| Oct 14, 2025 | 43.20 | 44.15 | 43.10 | 43.15 | 43.15 | -0.58% | 26,224 |
| Oct 13, 2025 | 43.20 | 43.40 | 42.65 | 43.40 | 43.40 | 0.23% | 32,040 |
| Oct 9, 2025 | 43.35 | 43.95 | 43.25 | 43.30 | 43.30 | 0.12% | 16,094 |
| Oct 8, 2025 | 43.40 | 43.40 | 43.25 | 43.25 | 43.25 | -0.35% | 9,082 |
| Oct 7, 2025 | 43.65 | 43.65 | 43.35 | 43.40 | 43.40 | -0.23% | 4,342 |
| Oct 3, 2025 | 43.55 | 43.60 | 43.45 | 43.50 | 43.50 | -0.11% | 12,106 |
| Oct 2, 2025 | 43.55 | 43.55 | 43.50 | 43.55 | 43.55 | -0.68% | 7,000 |