Transcend Information, Inc. (2451.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 94.90 | 94.90 | 93.50 | 94.50 | 94.50 | 848,123 |
| May 02, 2024 | 93.00 | 95.00 | 92.70 | 94.30 | 94.30 | 1,019,169 |
| Apr 30, 2024 | 94.00 | 94.50 | 93.00 | 93.70 | 93.70 | 816,403 |
| Apr 29, 2024 | 92.00 | 94.20 | 91.80 | 94.00 | 94.00 | 1,562,343 |
| Apr 26, 2024 | 90.10 | 91.90 | 90.10 | 91.40 | 91.40 | 1,007,158 |
| Apr 25, 2024 | 90.70 | 91.40 | 90.10 | 90.10 | 90.10 | 803,537 |
| Apr 24, 2024 | 89.30 | 90.70 | 89.30 | 90.40 | 90.40 | 594,672 |
| Apr 23, 2024 | 89.10 | 89.50 | 88.60 | 89.20 | 89.20 | 554,105 |
| Apr 22, 2024 | 88.80 | 89.80 | 87.50 | 89.10 | 89.10 | 1,305,139 |
| Apr 19, 2024 | 89.50 | 89.60 | 86.30 | 87.40 | 87.40 | 1,470,355 |
| Apr 18, 2024 | 90.10 | 90.50 | 88.90 | 90.50 | 90.50 | 961,053 |
| Apr 17, 2024 | 90.00 | 91.00 | 89.80 | 90.40 | 90.40 | 621,183 |
| Apr 16, 2024 | 92.00 | 92.50 | 89.40 | 90.00 | 90.00 | 2,076,649 |
| Apr 15, 2024 | 94.30 | 94.30 | 92.80 | 92.80 | 92.80 | 1,114,074 |
| Apr 12, 2024 | 93.20 | 95.30 | 93.00 | 94.50 | 94.50 | 1,343,571 |
| Apr 11, 2024 | 94.00 | 94.00 | 92.50 | 93.40 | 93.40 | 1,123,004 |
| Apr 10, 2024 | 92.20 | 95.40 | 92.20 | 94.00 | 94.00 | 2,176,189 |
| Apr 09, 2024 | 93.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1,692,603 |
| Apr 08, 2024 | 89.40 | 93.50 | 89.40 | 92.60 | 92.60 | 2,860,950 |
| Apr 03, 2024 | 89.70 | 89.70 | 88.80 | 89.20 | 89.20 | 619,393 |
| Apr 02, 2024 | 88.80 | 89.70 | 88.80 | 89.60 | 89.60 | 743,320 |
| Apr 01, 2024 | 89.60 | 89.60 | 88.50 | 88.80 | 88.80 | 705,154 |
| Mar 29, 2024 | 88.90 | 89.30 | 88.90 | 89.20 | 89.20 | 406,000 |
| Mar 28, 2024 | 89.50 | 89.50 | 88.60 | 88.90 | 88.90 | 990,363 |
| Mar 27, 2024 | 88.30 | 89.50 | 88.30 | 89.50 | 89.50 | 716,485 |
| Mar 26, 2024 | 89.50 | 90.00 | 87.80 | 88.30 | 88.30 | 1,197,695 |
| Mar 25, 2024 | 89.20 | 90.40 | 88.60 | 88.70 | 88.70 | 941,153 |
| Mar 22, 2024 | 90.20 | 90.60 | 88.20 | 88.70 | 88.70 | 1,309,339 |
| Mar 21, 2024 | 90.00 | 90.30 | 88.80 | 90.10 | 90.10 | 2,216,843 |
| Mar 20, 2024 | 87.00 | 89.50 | 87.00 | 88.60 | 88.60 | 2,073,056 |
| Mar 19, 2024 | 85.60 | 87.40 | 85.50 | 86.80 | 86.80 | 1,389,630 |
| Mar 18, 2024 | 85.90 | 86.00 | 84.80 | 85.60 | 85.60 | 1,084,257 |
| Mar 15, 2024 | 85.00 | 87.00 | 85.00 | 85.90 | 85.90 | 2,194,151 |
| Mar 14, 2024 | 86.40 | 86.40 | 84.80 | 84.80 | 84.80 | 816,441 |
| Mar 13, 2024 | 86.10 | 86.90 | 85.90 | 86.30 | 86.30 | 1,054,600 |
| Mar 12, 2024 | 84.60 | 87.30 | 84.50 | 86.20 | 86.20 | 2,605,070 |
| Mar 11, 2024 | 82.70 | 83.80 | 82.50 | 83.80 | 83.80 | 692,439 |
| Mar 08, 2024 | 83.80 | 84.10 | 82.00 | 82.00 | 82.00 | 1,326,162 |
| Mar 07, 2024 | 84.00 | 84.50 | 83.70 | 84.20 | 84.20 | 827,632 |
| Mar 06, 2024 | 84.20 | 84.40 | 83.60 | 83.90 | 83.90 | 595,557 |
| Mar 05, 2024 | 82.80 | 84.20 | 82.80 | 84.20 | 84.20 | 961,917 |
| Mar 04, 2024 | 83.90 | 84.50 | 83.30 | 83.50 | 83.50 | 1,180,784 |
| Mar 01, 2024 | 81.40 | 83.20 | 81.40 | 82.90 | 82.90 | 1,538,319 |
| Feb 29, 2024 | 80.30 | 80.60 | 80.00 | 80.00 | 80.00 | 451,021 |
| Feb 27, 2024 | 81.20 | 81.90 | 80.30 | 80.30 | 80.30 | 382,024 |
| Feb 26, 2024 | 81.20 | 81.30 | 80.30 | 80.90 | 80.90 | 279,117 |
| Feb 23, 2024 | 80.60 | 82.10 | 80.60 | 81.00 | 81.00 | 538,125 |
| Feb 22, 2024 | 80.30 | 80.40 | 79.90 | 80.30 | 80.30 | 261,390 |
| Feb 21, 2024 | 80.10 | 80.50 | 79.90 | 80.00 | 80.00 | 231,052 |
| Feb 20, 2024 | 80.90 | 81.40 | 79.90 | 79.90 | 79.90 | 345,060 |
| Feb 19, 2024 | 79.50 | 80.50 | 79.30 | 80.50 | 80.50 | 466,120 |
| Feb 16, 2024 | 79.00 | 79.70 | 78.50 | 79.30 | 79.30 | 522,403 |
| Feb 15, 2024 | 77.70 | 79.10 | 77.40 | 79.00 | 79.00 | 889,633 |
| Feb 05, 2024 | 77.80 | 78.60 | 77.40 | 77.90 | 77.90 | 378,047 |
| Feb 02, 2024 | 79.00 | 79.50 | 78.50 | 78.70 | 78.70 | 212,394 |
| Feb 01, 2024 | 79.80 | 79.80 | 78.80 | 79.00 | 79.00 | 223,399 |
| Jan 31, 2024 | 79.60 | 79.60 | 78.60 | 78.80 | 78.80 | 373,035 |
| Jan 30, 2024 | 79.70 | 79.80 | 79.10 | 79.60 | 79.60 | 467,065 |
| Jan 29, 2024 | 79.50 | 80.00 | 78.80 | 79.70 | 79.70 | 393,000 |
| Jan 26, 2024 | 78.80 | 79.30 | 78.70 | 79.30 | 79.30 | 217,300 |
| Jan 25, 2024 | 78.90 | 79.20 | 78.30 | 79.00 | 79.00 | 453,122 |
| Jan 24, 2024 | 78.20 | 78.90 | 78.20 | 78.90 | 78.90 | 297,203 |
| Jan 23, 2024 | 78.00 | 78.20 | 77.50 | 78.20 | 78.20 | 239,354 |
| Jan 22, 2024 | 78.30 | 78.90 | 77.60 | 77.60 | 77.60 | 335,000 |
| Jan 19, 2024 | 76.80 | 77.90 | 76.80 | 77.80 | 77.80 | 273,103 |
| Jan 18, 2024 | 77.00 | 77.70 | 76.80 | 76.90 | 76.90 | 424,026 |
| Jan 17, 2024 | 77.20 | 77.80 | 77.00 | 77.00 | 77.00 | 734,513 |
| Jan 16, 2024 | 78.10 | 78.30 | 77.60 | 77.90 | 77.90 | 569,004 |
| Jan 15, 2024 | 78.70 | 79.40 | 78.70 | 79.20 | 79.20 | 212,000 |
| Jan 12, 2024 | 78.60 | 79.40 | 78.40 | 78.70 | 78.70 | 339,000 |
| Jan 11, 2024 | 78.70 | 79.50 | 78.00 | 79.20 | 79.20 | 537,001 |
| Jan 10, 2024 | 79.60 | 79.60 | 78.60 | 79.00 | 79.00 | 326,100 |
| Jan 09, 2024 | 78.30 | 78.30 | 78.00 | 78.00 | 78.00 | 261,000 |
| Jan 08, 2024 | 78.50 | 78.90 | 78.10 | 78.20 | 78.20 | 328,241 |
| Jan 05, 2024 | 78.50 | 79.30 | 78.50 | 78.50 | 78.50 | 287,478 |
| Jan 04, 2024 | 78.70 | 79.00 | 78.50 | 78.70 | 78.70 | 319,186 |
| Jan 03, 2024 | 79.50 | 79.50 | 78.50 | 78.80 | 78.80 | 610,006 |
| Jan 02, 2024 | 80.50 | 80.50 | 79.50 | 79.60 | 79.60 | 340,028 |
| Dec 29, 2023 | 81.00 | 81.00 | 80.00 | 80.60 | 80.60 | 349,000 |
| Dec 28, 2023 | 81.30 | 81.30 | 80.50 | 80.50 | 80.50 | 379,022 |
| Dec 27, 2023 | 81.00 | 81.60 | 80.70 | 81.30 | 81.30 | 345,152 |
| Dec 26, 2023 | 80.10 | 81.00 | 80.10 | 81.00 | 81.00 | 367,815 |
| Dec 25, 2023 | 80.20 | 80.70 | 79.90 | 80.10 | 80.10 | 245,020 |
| Dec 22, 2023 | 80.00 | 81.20 | 79.40 | 79.90 | 79.90 | 990,448 |
| Dec 21, 2023 | 78.70 | 79.60 | 78.70 | 79.00 | 79.00 | 718,300 |
| Dec 20, 2023 | 79.90 | 80.30 | 79.40 | 79.90 | 79.90 | 626,020 |
| Dec 19, 2023 | 80.40 | 80.50 | 78.40 | 79.60 | 79.60 | 1,194,475 |
| Dec 18, 2023 | 82.50 | 82.50 | 80.30 | 80.40 | 80.40 | 894,605 |
| Dec 15, 2023 | 83.00 | 83.40 | 81.50 | 81.50 | 81.50 | 1,476,513 |
| Dec 14, 2023 | 83.00 | 83.50 | 82.30 | 83.00 | 83.00 | 943,150 |
| Dec 13, 2023 | 82.40 | 83.50 | 81.40 | 82.00 | 82.00 | 656,194 |
| Dec 12, 2023 | 83.40 | 83.70 | 82.10 | 82.10 | 82.10 | 874,625 |
| Dec 11, 2023 | 83.80 | 84.00 | 82.50 | 83.40 | 83.40 | 801,706 |
| Dec 08, 2023 | 84.10 | 84.50 | 83.60 | 84.10 | 84.10 | 754,777 |
| Dec 07, 2023 | 83.80 | 84.60 | 83.00 | 83.20 | 83.20 | 843,094 |
| Dec 06, 2023 | 82.60 | 83.30 | 82.60 | 83.30 | 83.30 | 387,151 |
| Dec 05, 2023 | 83.20 | 83.20 | 81.10 | 82.60 | 82.60 | 701,510 |
| Dec 04, 2023 | 82.60 | 83.90 | 82.60 | 83.20 | 83.20 | 434,200 |
| Dec 01, 2023 | 83.20 | 83.30 | 82.20 | 82.30 | 82.30 | 385,456 |
| Nov 30, 2023 | 83.00 | 83.40 | 82.50 | 83.30 | 83.30 | 663,996 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.