Transart Graphics Co., Ltd. (TPE:8481)
Taiwan
· Delayed Price · Currency is TWD 41.50
+0.50 (1.22%)
Apr 29, 2026, 1:30 PM CST
Transart Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.80 | 41.80 | 41.20 | 41.50 | 41.50 | 1.22% | 12,170 |
| Apr 28, 2026 | 40.90 | 41.00 | 40.70 | 41.00 | 41.00 | 0.24% | 35,385 |
| Apr 27, 2026 | 41.10 | 41.10 | 40.90 | 40.90 | 40.90 | -1.21% | 29,378 |
| Apr 24, 2026 | 41.35 | 41.40 | 41.05 | 41.40 | 41.40 | -0.24% | 28,343 |
| Apr 23, 2026 | 41.65 | 41.70 | 41.25 | 41.50 | 41.50 | -0.36% | 57,203 |
| Apr 22, 2026 | 41.90 | 41.90 | 41.60 | 41.65 | 41.65 | -0.83% | 27,242 |
| Apr 21, 2026 | 42.00 | 42.00 | 41.40 | 42.00 | 42.00 | - | 49,260 |
| Apr 20, 2026 | 42.20 | 42.20 | 41.90 | 42.00 | 42.00 | -0.24% | 58,510 |
| Apr 17, 2026 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | 0.36% | 27,861 |
| Apr 16, 2026 | 42.00 | 42.05 | 41.90 | 41.95 | 41.95 | - | 37,197 |
| Apr 15, 2026 | 41.90 | 42.00 | 41.85 | 41.95 | 41.95 | -0.24% | 25,521 |
| Apr 14, 2026 | 41.85 | 42.05 | 41.85 | 42.05 | 42.05 | 0.48% | 21,051 |
| Apr 13, 2026 | 42.00 | 42.00 | 41.85 | 41.85 | 41.85 | -0.12% | 9,000 |
| Apr 10, 2026 | 42.20 | 42.20 | 41.85 | 41.90 | 41.90 | 0.12% | 10,000 |
| Apr 9, 2026 | 42.05 | 42.10 | 41.60 | 41.85 | 41.85 | -0.59% | 27,000 |
| Apr 8, 2026 | 41.95 | 42.20 | 41.95 | 42.10 | 42.10 | 0.84% | 33,272 |
| Apr 7, 2026 | 42.10 | 42.10 | 41.75 | 41.75 | 41.75 | -0.83% | 10,188 |
| Apr 2, 2026 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | 0.72% | 10,000 |
| Apr 1, 2026 | 42.00 | 42.10 | 41.80 | 41.80 | 41.80 | - | 16,237 |
| Mar 31, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.36% | 6,193 |
| Mar 30, 2026 | 41.95 | 42.25 | 41.95 | 41.95 | 41.95 | -0.71% | 5,049 |
| Mar 27, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 2,185 |
| Mar 26, 2026 | 41.85 | 42.25 | 41.85 | 42.25 | 42.25 | 0.60% | 8,121 |
| Mar 25, 2026 | 42.00 | 42.20 | 42.00 | 42.00 | 42.00 | 0.96% | 13,488 |
| Mar 24, 2026 | 41.65 | 41.65 | 41.60 | 41.60 | 41.60 | 0.24% | 6,022 |
| Mar 23, 2026 | 41.50 | 41.90 | 41.50 | 41.50 | 41.50 | -0.95% | 31,085 |
| Mar 20, 2026 | 41.85 | 42.05 | 41.85 | 41.90 | 41.90 | 0.24% | 12,373 |
| Mar 19, 2026 | 42.20 | 42.30 | 41.80 | 41.80 | 41.80 | -0.48% | 21,306 |
| Mar 18, 2026 | 42.25 | 42.25 | 41.80 | 42.00 | 42.00 | - | 24,024 |
| Mar 17, 2026 | 42.10 | 42.10 | 41.95 | 42.00 | 42.00 | 0.84% | 6,515 |
| Mar 16, 2026 | 41.65 | 42.00 | 41.40 | 41.65 | 41.65 | -0.12% | 20,823 |
| Mar 13, 2026 | 41.80 | 41.80 | 41.65 | 41.70 | 41.70 | -0.24% | 9,122 |
| Mar 12, 2026 | 41.80 | 41.95 | 41.55 | 41.80 | 41.80 | -0.36% | 18,478 |
| Mar 11, 2026 | 41.75 | 42.00 | 41.75 | 41.95 | 41.95 | - | 50,654 |
| Mar 10, 2026 | 42.15 | 42.15 | 41.95 | 41.95 | 41.95 | 1.21% | 22,088 |
| 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 |