Transcom, Inc. (Taiwan)(TW:5222)
NT$85.00+-1.50 (+5.85%)
TW:5222
Transcom, Inc. (Taiwan) historical prices
NT$85.00
At close:+-1.50 (+5.85%)
Transcom, Inc. (Taiwan) (5222) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 88.20 | 88.20 | 83.30 | 85.00 | 85.00 | +5.85% | 428,131 | 1.92 |
| Nov 09, 2026 | 82.40 | 87.00 | 82.40 | 86.50 | 86.50 | +7.72% | 524,553 | 2.40 |
| Nov 06, 2026 | 80.00 | 81.60 | 77.90 | 80.30 | 80.30 | -6.52% | 794,929 | 3.82 |
| Nov 05, 2026 | 90.10 | 90.10 | 85.80 | 85.90 | 85.90 | -3.81% | 287,306 | 1.38 |
| Nov 04, 2026 | 89.10 | 89.30 | 85.80 | 89.30 | 89.30 | +0.56% | 332,335 | 1.61 |
| Nov 03, 2026 | 90.50 | 90.80 | 88.00 | 88.80 | 88.80 | -2.31% | 229,140 | 1.11 |
| Nov 02, 2026 | 90.30 | 92.30 | 90.00 | 90.90 | 90.90 | +0.66% | 140,745 | 0.68 |
| Oct 30, 2026 | 92.50 | 92.50 | 89.70 | 90.30 | 90.30 | -2.80% | 234,452 | 1.14 |
| Oct 29, 2026 | 93.30 | 93.30 | 91.40 | 92.90 | 92.90 | +0.32% | 118,969 | 0.57 |
| Oct 28, 2026 | 92.30 | 92.90 | 91.40 | 92.60 | 92.60 | +0.54% | 109,764 | 0.52 |
| Oct 27, 2026 | 91.30 | 92.60 | 90.00 | 92.10 | 92.10 | +0.88% | 220,072 | 1.03 |
| Oct 26, 2026 | 91.30 | 93.10 | 91.20 | 91.30 | 91.30 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 91.30 | 93.10 | 91.20 | 91.30 | 91.30 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 93.00 | 93.10 | 91.20 | 91.30 | 91.30 | -1.62% | 259,577 | 1.10 |
| Oct 21, 2026 | 93.60 | 93.60 | 92.80 | 92.80 | 92.80 | +0.11% | 132,022 | 0.56 |
| Oct 20, 2026 | 93.50 | 94.50 | 92.60 | 92.70 | 92.70 | -1.70% | 304,965 | 1.28 |
| Oct 19, 2026 | 97.00 | 97.00 | 93.40 | 94.30 | 94.30 | -2.88% | 327,337 | 1.37 |
| Oct 16, 2026 | 97.80 | 98.50 | 97.00 | 97.10 | 97.10 | -0.72% | 267,632 | 1.11 |
| Oct 15, 2026 | 99.30 | 99.30 | 97.00 | 97.80 | 97.80 | -1.91% | 420,815 | 1.74 |
| Oct 14, 2026 | 99.70 | 100.50 | 99.40 | 99.70 | 99.70 | +0.00% | 198,239 | 0.79 |
| Oct 13, 2026 | 100.00 | 100.50 | 99.20 | 99.70 | 99.70 | -0.80% | 243,425 | 0.96 |
| Oct 12, 2026 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -1.47% | 239,819 | 0.92 |
| Oct 09, 2026 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | -0.97% | 215,855 | 0.77 |
| Oct 07, 2026 | 102.50 | 103.00 | 101.50 | 103.00 | 103.00 | +0.49% | 311,697 | 1.13 |
| Oct 06, 2026 | 103.00 | 104.00 | 102.50 | 102.50 | 102.50 | -2.84% | 465,044 | 1.69 |
| Oct 05, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -1.86% | 176,202 | 0.63 |
| Oct 02, 2026 | 106.50 | 108.00 | 105.50 | 107.50 | 107.50 | +0.94% | 200,014 | 0.69 |
| Oct 01, 2026 | 107.50 | 107.50 | 105.50 | 106.50 | 106.50 | +0.00% | 118,037 | 0.38 |
| Sep 30, 2026 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | +1.91% | 134,599 | 0.41 |
| Sep 29, 2026 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | -0.48% | 159,423 | 0.48 |
| Sep 28, 2026 | 105.00 | 106.50 | 105.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 105.00 | 106.50 | 105.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 113,167 | 0.29 |
| Sep 23, 2026 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 126,812 | 0.32 |
| Sep 22, 2026 | 106.50 | 108.50 | 105.50 | 107.50 | 107.50 | +0.94% | 185,976 | 0.47 |
| Sep 21, 2026 | 104.00 | 107.50 | 104.00 | 106.50 | 106.50 | +2.90% | 281,650 | 0.71 |
| Sep 18, 2026 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | +0.00% | 174,178 | 0.43 |
| Sep 17, 2026 | 103.50 | 105.00 | 103.50 | 103.50 | 103.50 | +0.49% | 71,731 | 0.17 |
| Sep 16, 2026 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | +1.98% | 71,653 | 0.17 |
| Sep 15, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 135,048 | 0.32 |
| Sep 14, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 107,732 | 0.25 |
| Sep 11, 2026 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | -0.48% | 176,204 | 0.41 |
| Sep 10, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.96% | 134,197 | 0.31 |
| Sep 09, 2026 | 104.00 | 104.50 | 103.00 | 104.50 | 104.50 | +0.48% | 137,242 | 0.31 |
| Sep 08, 2026 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -1.42% | 165,821 | 0.37 |
| Sep 07, 2026 | 105.00 | 105.50 | 104.50 | 105.50 | 105.50 | +0.96% | 144,019 | 0.32 |
| Sep 04, 2026 | 105.00 | 105.00 | 103.00 | 104.50 | 104.50 | +0.48% | 153,687 | 0.34 |
| Sep 03, 2026 | 106.50 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 201,173 | 0.43 |
| Sep 02, 2026 | 108.50 | 108.50 | 106.00 | 106.00 | 106.00 | -0.93% | 145,018 | 0.31 |
