Transtouch Technology Inc. (TPEX:3623)
Taiwan
· Delayed Price · Currency is TWD 23.40
+0.40 (1.74%)
Apr 29, 2026, 1:30 PM CST
Transtouch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.00 | 23.85 | 22.85 | 23.40 | 23.40 | 1.74% | 32,971 |
| Apr 28, 2026 | 22.90 | 23.45 | 22.80 | 23.00 | 23.00 | 0.66% | 29,762 |
| Apr 27, 2026 | 24.20 | 24.20 | 22.60 | 22.85 | 22.85 | -2.77% | 55,882 |
| Apr 24, 2026 | 23.75 | 24.00 | 23.15 | 23.50 | 23.50 | -0.42% | 63,308 |
| Apr 23, 2026 | 26.00 | 26.05 | 23.45 | 23.60 | 23.60 | -8.88% | 578,344 |
| Apr 22, 2026 | 24.70 | 25.90 | 24.50 | 25.90 | 25.90 | 9.98% | 747,761 |
| Apr 21, 2026 | 23.90 | 24.15 | 23.15 | 23.55 | 23.55 | 1.29% | 94,695 |
| Apr 20, 2026 | 22.95 | 23.80 | 22.60 | 23.25 | 23.25 | 2.88% | 113,417 |
| Apr 17, 2026 | 22.40 | 22.75 | 22.30 | 22.60 | 22.60 | 0.67% | 58,377 |
| Apr 16, 2026 | 22.50 | 23.05 | 22.40 | 22.45 | 22.45 | -0.44% | 31,405 |
| Apr 15, 2026 | 22.65 | 22.90 | 22.35 | 22.55 | 22.55 | 0.67% | 78,500 |
| Apr 14, 2026 | 22.45 | 22.50 | 22.00 | 22.40 | 22.40 | 1.36% | 39,798 |
| Apr 13, 2026 | 22.05 | 22.20 | 21.75 | 22.10 | 22.10 | -0.45% | 59,869 |
| Apr 10, 2026 | 22.40 | 22.90 | 22.05 | 22.20 | 22.20 | -0.67% | 44,227 |
| Apr 9, 2026 | 22.05 | 22.80 | 21.90 | 22.35 | 22.35 | 1.36% | 58,637 |
| Apr 8, 2026 | 21.25 | 22.35 | 21.20 | 22.05 | 22.05 | 4.26% | 87,183 |
| Apr 7, 2026 | 22.25 | 22.30 | 21.00 | 21.15 | 21.15 | -2.76% | 87,187 |
| Apr 2, 2026 | 22.70 | 22.70 | 21.60 | 21.75 | 21.75 | -2.25% | 38,154 |
| Apr 1, 2026 | 22.25 | 22.95 | 22.25 | 22.25 | 22.25 | 2.06% | 31,081 |
| Mar 31, 2026 | 22.40 | 22.45 | 21.25 | 21.80 | 21.80 | -3.75% | 85,758 |
| Mar 30, 2026 | 23.50 | 23.50 | 22.60 | 22.65 | 22.65 | -3.21% | 98,100 |
| Mar 27, 2026 | 23.80 | 23.80 | 23.10 | 23.40 | 23.40 | -0.85% | 50,259 |
| Mar 26, 2026 | 24.95 | 24.95 | 23.50 | 23.60 | 23.60 | -3.67% | 99,455 |
| Mar 25, 2026 | 23.85 | 24.75 | 23.75 | 24.50 | 24.50 | 4.48% | 67,239 |
| Mar 24, 2026 | 23.70 | 24.05 | 22.75 | 23.45 | 23.45 | 1.30% | 134,546 |
| Mar 23, 2026 | 23.80 | 23.80 | 23.00 | 23.15 | 23.15 | -4.34% | 66,419 |
| Mar 20, 2026 | 25.15 | 25.80 | 24.00 | 24.20 | 24.20 | -2.42% | 206,099 |
| Mar 19, 2026 | 25.15 | 25.60 | 24.70 | 24.80 | 24.80 | -2.75% | 91,573 |
| Mar 18, 2026 | 26.10 | 26.25 | 25.40 | 25.50 | 25.50 | -2.30% | 296,042 |
| Mar 17, 2026 | 25.80 | 27.10 | 25.60 | 26.10 | 26.10 | 3.16% | 261,433 |
| Mar 16, 2026 | 25.65 | 25.65 | 24.40 | 25.30 | 25.30 | 0.80% | 167,505 |
| Mar 13, 2026 | 25.35 | 25.40 | 24.30 | 25.10 | 25.10 | 1.62% | 73,288 |
| Mar 12, 2026 | 25.05 | 25.20 | 24.60 | 24.70 | 24.70 | -0.40% | 178,258 |
| Mar 11, 2026 | 24.30 | 25.10 | 24.30 | 24.80 | 24.80 | 3.12% | 168,104 |
| Mar 10, 2026 | 24.95 | 25.25 | 24.05 | 24.05 | 24.05 | 0.42% | 108,489 |
| Mar 9, 2026 | 24.80 | 25.60 | 23.70 | 23.95 | 23.95 | -8.94% | 216,335 |
| Mar 6, 2026 | 26.30 | 27.40 | 25.85 | 26.30 | 26.30 | 1.94% | 161,067 |
| Mar 5, 2026 | 26.90 | 26.90 | 25.65 | 25.80 | 25.80 | 1.98% | 169,405 |
| Mar 4, 2026 | 27.20 | 27.20 | 24.95 | 25.30 | 25.30 | -8.17% | 326,808 |
| Mar 3, 2026 | 27.15 | 28.50 | 26.85 | 27.55 | 27.55 | 4.95% | 788,285 |
| Mar 2, 2026 | 26.00 | 26.30 | 25.15 | 26.25 | 26.25 | 0.77% | 171,581 |
| Feb 26, 2026 | 26.70 | 26.70 | 25.45 | 26.05 | 26.05 | 0.19% | 126,986 |
| Feb 25, 2026 | 26.20 | 26.95 | 25.65 | 26.00 | 26.00 | -0.76% | 403,555 |
| Feb 24, 2026 | 24.00 | 26.20 | 24.00 | 26.20 | 26.20 | 9.85% | 268,667 |
| Feb 23, 2026 | 24.05 | 24.80 | 23.40 | 23.85 | 23.85 | -1.85% | 211,647 |
| Feb 11, 2026 | 23.45 | 25.45 | 23.45 | 24.30 | 24.30 | -2.21% | 193,483 |
| Feb 10, 2026 | 24.20 | 24.85 | 24.00 | 24.85 | 24.85 | 1.84% | 131,048 |
| Feb 9, 2026 | 25.50 | 25.60 | 24.40 | 24.40 | 24.40 | -4.13% | 115,059 |
| Feb 6, 2026 | 25.95 | 25.95 | 24.40 | 25.45 | 25.45 | -2.30% | 66,128 |
| Feb 5, 2026 | 26.35 | 27.85 | 26.00 | 26.05 | 26.05 | 0.58% | 344,706 |
| Feb 4, 2026 | 25.65 | 26.00 | 24.90 | 25.90 | 25.90 | 2.17% | 80,370 |
| Feb 3, 2026 | 24.60 | 26.80 | 24.60 | 25.35 | 25.35 | 3.89% | 296,020 |
| Feb 2, 2026 | 24.95 | 24.95 | 24.15 | 24.40 | 24.40 | -5.43% | 125,095 |
| Jan 30, 2026 | 27.25 | 27.25 | 25.50 | 25.80 | 25.80 | -5.32% | 185,131 |
| Jan 29, 2026 | 29.40 | 29.40 | 27.25 | 27.25 | 27.25 | -7.31% | 559,731 |
| Jan 28, 2026 | 27.00 | 29.40 | 27.00 | 29.40 | 29.40 | 9.91% | 329,041 |
| Jan 27, 2026 | 27.55 | 27.55 | 26.45 | 26.75 | 26.75 | -3.43% | 254,998 |
| Jan 26, 2026 | 27.75 | 27.75 | 27.05 | 27.70 | 27.70 | -0.72% | 129,540 |
| Jan 23, 2026 | 28.30 | 28.50 | 27.65 | 27.90 | 27.90 | -1.24% | 179,875 |
| Jan 22, 2026 | 29.05 | 29.90 | 28.25 | 28.25 | 28.25 | -2.25% | 195,269 |
| Jan 21, 2026 | 29.90 | 30.90 | 28.30 | 28.90 | 28.90 | -1.70% | 389,143 |
| Jan 20, 2026 | 29.45 | 30.25 | 29.35 | 29.40 | 29.40 | -0.51% | 252,975 |
| Jan 19, 2026 | 30.80 | 30.80 | 29.20 | 29.55 | 29.55 | -2.80% | 436,006 |
| Jan 16, 2026 | 33.00 | 33.00 | 30.40 | 30.40 | 30.40 | -3.18% | 708,779 |
| Jan 15, 2026 | 30.75 | 31.65 | 30.25 | 31.40 | 31.40 | 2.11% | 600,127 |
| Jan 14, 2026 | 31.65 | 31.90 | 30.50 | 30.75 | 30.75 | -3.61% | 965,279 |
| Jan 13, 2026 | 34.10 | 34.15 | 31.65 | 31.90 | 31.90 | 2.74% | 2,946,401 |
| Jan 12, 2026 | 31.20 | 32.55 | 31.00 | 31.05 | 31.05 | 2.48% | 2,738,950 |
| Jan 9, 2026 | 28.05 | 30.30 | 27.85 | 30.30 | 30.30 | 9.98% | 1,189,709 |
| Jan 8, 2026 | 28.60 | 28.60 | 27.45 | 27.55 | 27.55 | -4.17% | 490,045 |
| Jan 7, 2026 | 30.40 | 30.40 | 28.70 | 28.75 | 28.75 | -5.43% | 1,194,051 |
| Jan 6, 2026 | 31.45 | 31.45 | 29.30 | 30.40 | 30.40 | 6.29% | 3,862,679 |
| Jan 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 10.00% | 598,940 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 9.94% | 455,538 |
| Dec 31, 2025 | 22.20 | 23.65 | 22.20 | 23.65 | 23.65 | 10.00% | 894,277 |
| Dec 30, 2025 | 21.50 | 21.50 | 21.45 | 21.50 | 21.50 | 0.23% | 14,009 |
| Dec 29, 2025 | 21.60 | 21.65 | 21.40 | 21.45 | 21.45 | -1.38% | 31,003 |
| Dec 26, 2025 | 21.50 | 21.75 | 21.40 | 21.75 | 21.75 | -0.91% | 15,033 |
| Dec 24, 2025 | 21.90 | 21.95 | 21.90 | 21.95 | 21.95 | -1.13% | 13,020 |
| Dec 23, 2025 | 21.90 | 22.40 | 21.90 | 22.20 | 22.20 | 1.37% | 37,740 |
| Dec 22, 2025 | 21.50 | 22.50 | 21.50 | 21.90 | 21.90 | 2.58% | 59,165 |
| Dec 19, 2025 | 21.85 | 21.85 | 21.25 | 21.35 | 21.35 | 0.23% | 18,002 |
| Dec 18, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -1.84% | 25,489 |
| Dec 17, 2025 | 21.40 | 22.10 | 21.40 | 21.70 | 21.70 | 2.36% | 43,400 |
| Dec 16, 2025 | 20.70 | 21.70 | 20.70 | 21.20 | 21.20 | 1.92% | 60,773 |
| Dec 15, 2025 | 21.15 | 21.35 | 20.60 | 20.80 | 20.80 | -0.72% | 40,168 |
| Dec 12, 2025 | 21.00 | 21.50 | 20.70 | 20.95 | 20.95 | 1.95% | 63,000 |
| Dec 11, 2025 | 20.55 | 20.90 | 20.10 | 20.55 | 20.55 | - | 33,001 |
| Dec 10, 2025 | 20.55 | 20.60 | 20.30 | 20.55 | 20.55 | -0.24% | 24,105 |
| Dec 9, 2025 | 20.25 | 20.60 | 20.25 | 20.60 | 20.60 | 1.73% | 18,149 |
| Dec 8, 2025 | 19.90 | 20.25 | 19.80 | 20.25 | 20.25 | - | 16,151 |
| Dec 5, 2025 | 20.20 | 20.40 | 20.00 | 20.25 | 20.25 | -1.70% | 12,301 |
| Dec 4, 2025 | 20.30 | 20.60 | 20.25 | 20.60 | 20.60 | 1.48% | 21,099 |
| Dec 3, 2025 | 19.95 | 20.30 | 19.90 | 20.30 | 20.30 | 0.25% | 22,002 |
| Dec 2, 2025 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | -0.25% | 29,300 |
| Dec 1, 2025 | 19.90 | 21.00 | 19.90 | 20.30 | 20.30 | 2.01% | 16,216 |
| Nov 28, 2025 | 19.90 | 20.10 | 19.90 | 19.90 | 19.90 | 0.76% | 22,186 |
| Nov 27, 2025 | 20.30 | 20.30 | 19.70 | 19.75 | 19.75 | -0.50% | 20,000 |
| Nov 26, 2025 | 19.45 | 20.05 | 19.45 | 19.85 | 19.85 | 1.79% | 22,481 |
| Nov 25, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.56% | 8,536 |