Transcom, Inc. (Taiwan) 5222
TWSE · Taiwan · Electronic Technology
TWD 107.50+1.00 (+0.94%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 107.50 | +0.94% | TWD 106.50 | TWD 108.00 | TWD 105.50 | 197.18K |
| 2026-10-01 | TWD 106.50 | 0.00% | TWD 107.50 | TWD 107.50 | TWD 105.50 | 114.50K |
| 2026-09-30 | TWD 106.50 | +1.91% | TWD 106.50 | TWD 106.50 | TWD 105.00 | 127.81K |
| 2026-09-29 | TWD 104.50 | -0.48% | TWD 106.00 | TWD 107.00 | TWD 104.50 | 149.42K |
| 2026-09-24 | TWD 105.00 | -0.94% | TWD 106.50 | TWD 106.50 | TWD 105.00 | 104.53K |
| 2026-09-23 | TWD 106.00 | -1.40% | TWD 107.00 | TWD 107.50 | TWD 106.00 | 112.72K |
| 2026-09-22 | TWD 107.50 | +0.94% | TWD 106.50 | TWD 108.50 | TWD 105.50 | 172.44K |
| 2026-09-21 | TWD 106.50 | +2.90% | TWD 104.00 | TWD 107.50 | TWD 104.00 | 262.47K |
| 2026-09-18 | TWD 103.50 | 0.00% | TWD 104.00 | TWD 104.50 | TWD 102.50 | 153.89K |
| 2026-09-17 | TWD 103.50 | +0.49% | TWD 103.50 | TWD 105.00 | TWD 103.50 | 66.46K |
| 2026-09-16 | TWD 103.00 | +1.98% | TWD 102.50 | TWD 103.50 | TWD 102.00 | 69.01K |
| 2026-09-15 | TWD 101.00 | -0.98% | TWD 103.00 | TWD 103.00 | TWD 101.00 | 129.05K |
| 2026-09-14 | TWD 102.00 | -0.97% | TWD 104.00 | TWD 104.00 | TWD 102.00 | 104.05K |
| 2026-09-11 | TWD 103.00 | -0.48% | TWD 102.50 | TWD 104.00 | TWD 102.50 | 170.18K |
| 2026-09-10 | TWD 103.50 | -0.96% | TWD 103.50 | TWD 104.00 | TWD 103.00 | 129.35K |
| 2026-09-09 | TWD 104.50 | +0.48% | TWD 104.00 | TWD 104.50 | TWD 103.00 | 134.12K |
| 2026-09-08 | TWD 104.00 | -1.42% | TWD 105.50 | TWD 105.50 | TWD 103.50 | 159.43K |
| 2026-09-07 | TWD 105.50 | +0.96% | TWD 105.00 | TWD 105.50 | TWD 104.50 | 140.03K |
| 2026-09-04 | TWD 104.50 | +0.48% | TWD 105.00 | TWD 105.00 | TWD 103.00 | 150.24K |
| 2026-09-03 | TWD 104.00 | -1.89% | TWD 106.50 | TWD 107.00 | TWD 104.00 | 194.00K |
| 2026-09-02 | TWD 106.00 | -0.93% | TWD 108.50 | TWD 108.50 | TWD 106.00 | 142.41K |
| 2026-09-01 | TWD 107.00 | +0.94% | TWD 105.00 | TWD 107.00 | TWD 105.00 | 165.45K |
| 2026-08-31 | TWD 106.00 | -0.93% | TWD 106.00 | TWD 106.50 | TWD 104.50 | 162.22K |
| 2026-08-28 | TWD 107.00 | +0.94% | TWD 109.50 | TWD 111.50 | TWD 106.50 | 300.99K |
| 2026-08-27 | TWD 106.00 | +0.47% | TWD 105.50 | TWD 109.00 | TWD 105.50 | 310.00K |
| 2026-08-26 | TWD 105.50 | +0.96% | TWD 104.00 | TWD 106.50 | TWD 104.00 | 150.00K |
| 2026-08-25 | TWD 104.50 | -0.95% | TWD 106.00 | TWD 106.00 | TWD 103.00 | 161.10K |
| 2026-08-24 | TWD 105.50 | -1.40% | TWD 107.50 | TWD 107.50 | TWD 105.00 | 132.02K |
| 2026-08-21 | TWD 107.00 | +1.42% | TWD 105.50 | TWD 107.00 | TWD 104.50 | 153.31K |
| 2026-08-20 | TWD 105.50 | -1.24% | TWD 109.00 | TWD 109.50 | TWD 104.00 | 577.21K |
| 2026-08-19 | TWD 106.82 | +0.43% | TWD 105.00 | TWD 107.73 | TWD 105.00 | 254.23K |
| 2026-08-18 | TWD 106.37 | -2.50% | TWD 110.00 | TWD 110.46 | TWD 106.37 | 390.25K |
| 2026-08-17 | TWD 109.09 | -2.44% | TWD 113.64 | TWD 114.09 | TWD 109.09 | 296.35K |
| 2026-08-14 | TWD 111.82 | +0.82% | TWD 110.91 | TWD 113.19 | TWD 107.73 | 679.85K |
| 2026-08-13 | TWD 110.91 | +3.39% | TWD 107.73 | TWD 111.37 | TWD 107.28 | 502.31K |
| 2026-08-12 | TWD 107.28 | +2.61% | TWD 104.55 | TWD 107.28 | TWD 104.09 | 214.62K |
| 2026-08-11 | TWD 104.55 | -1.71% | TWD 106.37 | TWD 106.37 | TWD 103.18 | 148.69K |
| 2026-08-10 | TWD 106.37 | +4.00% | TWD 103.64 | TWD 106.37 | TWD 102.28 | 286.78K |
| 2026-08-07 | TWD 102.28 | -0.44% | TWD 102.28 | TWD 103.18 | TWD 101.37 | 214.03K |
| 2026-08-06 | TWD 102.73 | 0.00% | TWD 101.37 | TWD 102.73 | TWD 100.46 | 201.93K |
| 2026-08-05 | TWD 102.73 | +1.35% | TWD 102.28 | TWD 104.09 | TWD 101.82 | 210.21K |
| 2026-08-04 | TWD 101.37 | +0.45% | TWD 100.00 | TWD 101.82 | TWD 99.55 | 127.62K |
| 2026-08-03 | TWD 100.91 | -0.45% | TWD 98.64 | TWD 101.37 | TWD 98.64 | 223.99K |
| 2026-07-31 | TWD 101.37 | +7.21% | TWD 97.73 | TWD 101.37 | TWD 97.73 | 289.37K |
| 2026-07-30 | TWD 94.55 | 0.00% | TWD 94.55 | TWD 96.37 | TWD 93.18 | 401.49K |
| 2026-07-29 | TWD 94.55 | -5.45% | TWD 100.91 | TWD 101.82 | TWD 92.28 | 769.99K |
| 2026-07-28 | TWD 100.00 | -4.35% | TWD 104.55 | TWD 104.55 | TWD 99.09 | 685.80K |
| 2026-07-27 | TWD 104.55 | -0.43% | TWD 106.82 | TWD 106.82 | TWD 102.73 | 232.25K |
| 2026-07-24 | TWD 105.00 | 0.00% | TWD 103.64 | TWD 107.28 | TWD 103.64 | 186.79K |
| 2026-07-23 | TWD 105.00 | -1.70% | TWD 106.82 | TWD 107.73 | TWD 104.09 | 265.09K |
| 2026-07-22 | TWD 106.82 | -3.29% | TWD 110.46 | TWD 111.82 | TWD 106.37 | 415.26K |
| 2026-07-21 | TWD 110.46 | +5.65% | TWD 104.55 | TWD 110.46 | TWD 104.55 | 393.99K |
| 2026-07-20 | TWD 104.55 | 0.00% | TWD 104.55 | TWD 108.19 | TWD 103.18 | 431.19K |
| 2026-07-17 | TWD 104.55 | -5.35% | TWD 109.55 | TWD 110.00 | TWD 104.55 | 704.53K |
| 2026-07-16 | TWD 110.46 | -3.57% | TWD 113.64 | TWD 113.64 | TWD 110.46 | 479.39K |
| 2026-07-15 | TWD 114.55 | 0.00% | TWD 117.28 | TWD 117.28 | TWD 111.37 | 608.69K |
| 2026-07-14 | TWD 114.55 | 0.00% | TWD 115.00 | TWD 117.28 | TWD 110.46 | 1.01M |
| 2026-07-13 | TWD 114.55 | +2.44% | TWD 113.19 | TWD 115.00 | TWD 111.82 | 568.86K |
| 2026-07-10 | TWD 111.82 | 0.00% | TWD 111.82 | TWD 111.82 | TWD 111.82 | 0 |
| 2026-07-09 | TWD 111.82 | -0.81% | TWD 113.19 | TWD 114.09 | TWD 110.91 | 348.64K |
| 2026-07-08 | TWD 112.73 | -0.40% | TWD 113.19 | TWD 115.00 | TWD 112.28 | 427.98K |
| 2026-07-07 | TWD 113.19 | -3.86% | TWD 117.73 | TWD 117.73 | TWD 112.73 | 756.97K |
| 2026-07-06 | TWD 117.73 | +1.57% | TWD 119.09 | TWD 120.91 | TWD 117.28 | 1.38M |
| 2026-07-03 | TWD 115.91 | +3.66% | TWD 113.19 | TWD 119.55 | TWD 112.28 | 1.37M |
| 2026-07-02 | TWD 111.82 | -0.81% | TWD 113.19 | TWD 115.91 | TWD 111.82 | 477.86K |
| 2026-07-01 | TWD 112.73 | -1.98% | TWD 116.37 | TWD 118.19 | TWD 112.28 | 1.15M |
| 2026-06-30 | TWD 115.00 | +4.98% | TWD 110.91 | TWD 118.19 | TWD 110.00 | 1.58M |
| 2026-06-29 | TWD 109.55 | +2.99% | TWD 106.82 | TWD 111.82 | TWD 106.82 | 630.02K |
| 2026-06-26 | TWD 106.37 | -0.43% | TWD 106.82 | TWD 108.19 | TWD 104.55 | 521.41K |
| 2026-06-25 | TWD 106.82 | -1.26% | TWD 108.64 | TWD 108.64 | TWD 105.46 | 323.40K |
| 2026-06-24 | TWD 108.19 | -0.42% | TWD 108.19 | TWD 109.09 | TWD 106.37 | 328.10K |
| 2026-06-23 | TWD 108.64 | -4.40% | TWD 113.64 | TWD 114.09 | TWD 108.19 | 820.99K |
| 2026-06-22 | TWD 113.64 | +9.65% | TWD 106.37 | TWD 113.64 | TWD 106.37 | 1.21M |
| 2026-06-18 | TWD 103.64 | 0.00% | TWD 103.64 | TWD 104.55 | TWD 102.73 | 298.95K |
| 2026-06-17 | TWD 103.64 | +1.33% | TWD 101.37 | TWD 103.64 | TWD 101.37 | 273.49K |
| 2026-06-16 | TWD 102.28 | -1.75% | TWD 104.55 | TWD 105.00 | TWD 102.28 | 264.78K |
| 2026-06-15 | TWD 104.09 | +0.88% | TWD 105.00 | TWD 105.00 | TWD 102.73 | 409.21K |
| 2026-06-12 | TWD 103.18 | +0.89% | TWD 103.18 | TWD 105.46 | TWD 102.73 | 374.82K |
| 2026-06-11 | TWD 102.28 | -0.44% | TWD 102.73 | TWD 103.18 | TWD 100.46 | 449.15K |
| 2026-06-10 | TWD 102.73 | -3.42% | TWD 106.37 | TWD 107.73 | TWD 102.73 | 459.46K |
| 2026-06-09 | TWD 106.37 | +0.86% | TWD 105.91 | TWD 107.28 | TWD 105.46 | 480.91K |
| 2026-06-08 | TWD 105.46 | -4.53% | TWD 100.91 | TWD 105.46 | TWD 100.91 | 618.45K |
| 2026-06-05 | TWD 110.46 | -1.22% | TWD 112.28 | TWD 112.73 | TWD 109.55 | 471.13K |
| 2026-06-04 | TWD 111.82 | -1.20% | TWD 111.82 | TWD 113.64 | TWD 111.37 | 363.13K |
| 2026-06-03 | TWD 113.19 | +0.81% | TWD 112.28 | TWD 113.19 | TWD 111.37 | 482.56K |
| 2026-06-02 | TWD 112.28 | -2.37% | TWD 115.00 | TWD 115.00 | TWD 110.91 | 682.33K |
| 2026-06-01 | TWD 115.00 | +0.40% | TWD 115.91 | TWD 116.37 | TWD 114.55 | 550.37K |
| 2026-05-29 | TWD 114.55 | +2.86% | TWD 112.28 | TWD 115.00 | TWD 111.82 | 499.31K |
| 2026-05-28 | TWD 111.37 | -2.00% | TWD 114.09 | TWD 115.00 | TWD 110.00 | 580.87K |
| 2026-05-27 | TWD 113.64 | 0.00% | TWD 113.64 | TWD 115.46 | TWD 113.19 | 568.29K |