Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,243.00 +1,157.72 (+1.78%) CMC Crypto 200
1,378.47 -4.19 (-0.30%)
Transcend Information, Inc. (2451.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 133.00 | 135.50 | 130.50 | 131.00 | 131.00 | 2,754,807 |
| 19 Jun 2024 | 135.00 | 136.50 | 131.50 | 131.50 | 131.50 | 2,707,722 |
| 18 Jun 2024 | 129.00 | 134.50 | 128.50 | 133.00 | 133.00 | 3,600,480 |
| 17 Jun 2024 | 122.00 | 128.00 | 121.50 | 127.00 | 127.00 | 2,388,883 |
| 14 Jun 2024 | 121.50 | 123.00 | 121.50 | 121.50 | 121.50 | 1,461,292 |
| 13 Jun 2024 | 119.50 | 124.50 | 118.00 | 122.00 | 122.00 | 3,314,834 |
| 12 Jun 2024 | 117.00 | 121.00 | 116.00 | 121.00 | 121.00 | 4,726,851 |
| 11 Jun 2024 | 120.00 | 123.00 | 116.00 | 118.00 | 118.00 | 5,999,769 |
| 07 Jun 2024 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 6,112,074 |
| 06 Jun 2024 | 114.00 | 117.00 | 112.50 | 115.00 | 115.00 | 4,391,255 |
| 05 Jun 2024 | 113.50 | 116.00 | 111.50 | 114.00 | 114.00 | 4,712,671 |
| 04 Jun 2024 | 112.50 | 115.50 | 110.00 | 113.50 | 113.50 | 5,448,742 |
| 03 Jun 2024 | 116.00 | 117.00 | 111.00 | 113.00 | 113.00 | 5,582,102 |
| 31 May 2024 | 115.00 | 118.00 | 110.50 | 117.50 | 117.50 | 7,736,276 |
| 30 May 2024 | 115.00 | 118.50 | 112.50 | 114.50 | 114.50 | 6,662,596 |
| 29 May 2024 | 111.50 | 119.50 | 110.00 | 115.00 | 115.00 | 5,308,080 |
| 28 May 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 798,735 |
| 27 May 2024 | 114.00 | 114.00 | 111.50 | 113.50 | 113.50 | 950,507 |
| 24 May 2024 | 109.00 | 112.00 | 108.50 | 112.00 | 112.00 | 1,329,496 |
| 23 May 2024 | 111.50 | 112.00 | 109.00 | 110.00 | 110.00 | 2,605,542 |
| 22 May 2024 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | 1,563,169 |
| 21 May 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,921,451 |
| 20 May 2024 | 108.00 | 113.00 | 107.00 | 111.50 | 111.50 | 3,407,199 |
| 17 May 2024 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2,060,122 |
| 16 May 2024 | 104.00 | 108.00 | 103.50 | 108.00 | 108.00 | 4,956,232 |
| 15 May 2024 | 103.00 | 103.50 | 101.00 | 103.00 | 103.00 | 2,160,554 |
| 14 May 2024 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 1,652,810 |
| 13 May 2024 | 102.50 | 102.50 | 100.00 | 101.50 | 101.50 | 2,049,746 |
| 10 May 2024 | 99.50 | 102.00 | 97.80 | 101.50 | 101.50 | 2,693,431 |
| 09 May 2024 | 100.00 | 100.50 | 97.90 | 98.60 | 98.60 | 1,012,594 |
| 08 May 2024 | 100.00 | 100.00 | 98.50 | 100.00 | 100.00 | 1,207,379 |
| 07 May 2024 | 99.00 | 103.50 | 99.00 | 99.70 | 99.70 | 4,771,185 |
| 06 May 2024 | 95.00 | 97.90 | 95.00 | 97.00 | 97.00 | 2,744,549 |
| 03 May 2024 | 94.90 | 94.90 | 93.50 | 94.50 | 94.50 | 848,123 |
| 02 May 2024 | 93.00 | 95.00 | 92.70 | 94.30 | 94.30 | 1,019,169 |
| 30 Apr 2024 | 94.00 | 94.50 | 93.00 | 93.70 | 93.70 | 816,403 |
| 29 Apr 2024 | 92.00 | 94.20 | 91.80 | 94.00 | 94.00 | 1,562,343 |
| 26 Apr 2024 | 90.10 | 91.90 | 90.10 | 91.40 | 91.40 | 1,007,158 |
| 25 Apr 2024 | 90.70 | 91.40 | 90.10 | 90.10 | 90.10 | 803,537 |
| 24 Apr 2024 | 89.30 | 90.70 | 89.30 | 90.40 | 90.40 | 594,672 |
| 23 Apr 2024 | 89.10 | 89.50 | 88.60 | 89.20 | 89.20 | 554,105 |
| 22 Apr 2024 | 88.80 | 89.80 | 87.50 | 89.10 | 89.10 | 1,305,139 |
| 19 Apr 2024 | 89.50 | 89.60 | 86.30 | 87.40 | 87.40 | 1,470,355 |
| 18 Apr 2024 | 90.10 | 90.50 | 88.90 | 90.50 | 90.50 | 961,053 |
| 17 Apr 2024 | 90.00 | 91.00 | 89.80 | 90.40 | 90.40 | 621,183 |
| 16 Apr 2024 | 92.00 | 92.50 | 89.40 | 90.00 | 90.00 | 2,076,649 |
| 15 Apr 2024 | 94.30 | 94.30 | 92.80 | 92.80 | 92.80 | 1,114,074 |
| 12 Apr 2024 | 93.20 | 95.30 | 93.00 | 94.50 | 94.50 | 1,343,571 |
| 11 Apr 2024 | 94.00 | 94.00 | 92.50 | 93.40 | 93.40 | 1,123,004 |
| 10 Apr 2024 | 92.20 | 95.40 | 92.20 | 94.00 | 94.00 | 2,176,189 |
| 09 Apr 2024 | 93.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1,692,603 |
| 08 Apr 2024 | 89.40 | 93.50 | 89.40 | 92.60 | 92.60 | 2,860,950 |
| 03 Apr 2024 | 89.70 | 89.70 | 88.80 | 89.20 | 89.20 | 619,393 |
| 02 Apr 2024 | 88.80 | 89.70 | 88.80 | 89.60 | 89.60 | 743,320 |
| 01 Apr 2024 | 89.60 | 89.60 | 88.50 | 88.80 | 88.80 | 705,154 |
| 29 Mar 2024 | 88.90 | 89.30 | 88.90 | 89.20 | 89.20 | 406,000 |
| 28 Mar 2024 | 89.50 | 89.50 | 88.60 | 88.90 | 88.90 | 990,363 |
| 27 Mar 2024 | 88.30 | 89.50 | 88.30 | 89.50 | 89.50 | 716,485 |
| 26 Mar 2024 | 89.50 | 90.00 | 87.80 | 88.30 | 88.30 | 1,197,695 |
| 25 Mar 2024 | 89.20 | 90.40 | 88.60 | 88.70 | 88.70 | 941,153 |
| 22 Mar 2024 | 90.20 | 90.60 | 88.20 | 88.70 | 88.70 | 1,309,339 |
| 21 Mar 2024 | 90.00 | 90.30 | 88.80 | 90.10 | 90.10 | 2,216,843 |
| 20 Mar 2024 | 87.00 | 89.50 | 87.00 | 88.60 | 88.60 | 2,073,056 |
| 19 Mar 2024 | 85.60 | 87.40 | 85.50 | 86.80 | 86.80 | 1,389,630 |
| 18 Mar 2024 | 85.90 | 86.00 | 84.80 | 85.60 | 85.60 | 1,084,257 |
| 15 Mar 2024 | 85.00 | 87.00 | 85.00 | 85.90 | 85.90 | 2,194,151 |
| 14 Mar 2024 | 86.40 | 86.40 | 84.80 | 84.80 | 84.80 | 816,441 |
| 13 Mar 2024 | 86.10 | 86.90 | 85.90 | 86.30 | 86.30 | 1,054,600 |
| 12 Mar 2024 | 84.60 | 87.30 | 84.50 | 86.20 | 86.20 | 2,605,070 |
| 11 Mar 2024 | 82.70 | 83.80 | 82.50 | 83.80 | 83.80 | 692,439 |
| 08 Mar 2024 | 83.80 | 84.10 | 82.00 | 82.00 | 82.00 | 1,326,162 |
| 07 Mar 2024 | 84.00 | 84.50 | 83.70 | 84.20 | 84.20 | 827,632 |
| 06 Mar 2024 | 84.20 | 84.40 | 83.60 | 83.90 | 83.90 | 595,557 |
| 05 Mar 2024 | 82.80 | 84.20 | 82.80 | 84.20 | 84.20 | 961,917 |
| 04 Mar 2024 | 83.90 | 84.50 | 83.30 | 83.50 | 83.50 | 1,180,784 |
| 01 Mar 2024 | 81.40 | 83.20 | 81.40 | 82.90 | 82.90 | 1,538,319 |
| 29 Feb 2024 | 80.30 | 80.60 | 80.00 | 80.00 | 80.00 | 451,021 |
| 27 Feb 2024 | 81.20 | 81.90 | 80.30 | 80.30 | 80.30 | 382,024 |
| 26 Feb 2024 | 81.20 | 81.30 | 80.30 | 80.90 | 80.90 | 279,117 |
| 23 Feb 2024 | 80.60 | 82.10 | 80.60 | 81.00 | 81.00 | 538,125 |
| 22 Feb 2024 | 80.30 | 80.40 | 79.90 | 80.30 | 80.30 | 261,390 |
| 21 Feb 2024 | 80.10 | 80.50 | 79.90 | 80.00 | 80.00 | 231,052 |
| 20 Feb 2024 | 80.90 | 81.40 | 79.90 | 79.90 | 79.90 | 345,060 |
| 19 Feb 2024 | 79.50 | 80.50 | 79.30 | 80.50 | 80.50 | 466,120 |
| 16 Feb 2024 | 79.00 | 79.70 | 78.50 | 79.30 | 79.30 | 522,403 |
| 15 Feb 2024 | 77.70 | 79.10 | 77.40 | 79.00 | 79.00 | 889,633 |
| 05 Feb 2024 | 77.80 | 78.60 | 77.40 | 77.90 | 77.90 | 378,047 |
| 02 Feb 2024 | 79.00 | 79.50 | 78.50 | 78.70 | 78.70 | 212,394 |
| 01 Feb 2024 | 79.80 | 79.80 | 78.80 | 79.00 | 79.00 | 223,399 |
| 31 Jan 2024 | 79.60 | 79.60 | 78.60 | 78.80 | 78.80 | 373,035 |
| 30 Jan 2024 | 79.70 | 79.80 | 79.10 | 79.60 | 79.60 | 467,065 |
| 29 Jan 2024 | 79.50 | 80.00 | 78.80 | 79.70 | 79.70 | 393,000 |
| 26 Jan 2024 | 78.80 | 79.30 | 78.70 | 79.30 | 79.30 | 217,300 |
| 25 Jan 2024 | 78.90 | 79.20 | 78.30 | 79.00 | 79.00 | 453,122 |
| 24 Jan 2024 | 78.20 | 78.90 | 78.20 | 78.90 | 78.90 | 297,203 |
| 23 Jan 2024 | 78.00 | 78.20 | 77.50 | 78.20 | 78.20 | 239,354 |
| 22 Jan 2024 | 78.30 | 78.90 | 77.60 | 77.60 | 77.60 | 335,000 |
| 19 Jan 2024 | 76.80 | 77.90 | 76.80 | 77.80 | 77.80 | 273,103 |
| 18 Jan 2024 | 77.00 | 77.70 | 76.80 | 76.90 | 76.90 | 424,026 |
| 17 Jan 2024 | 77.20 | 77.80 | 77.00 | 77.00 | 77.00 | 734,513 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.