Taiwan - Delayed Quote
TWD
Transcend Information, Inc. (2451.TW)
284.00
-10.00
(-3.40%)
At close: October 30 at 1:30:25 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
288.00
288.00
278.00
284.00
284.00
2,237,674
Oct 29, 2026
294.00
297.00
287.00
294.00
294.00
3,197,449
Oct 28, 2026
282.50
294.00
282.50
293.50
293.50
4,779,040
Oct 27, 2026
276.00
283.00
276.00
281.50
281.50
3,217,519
Oct 23, 2026
275.00
275.00
275.00
275.00
275.00
-
Oct 22, 2026
275.50
277.00
271.50
275.00
275.00
1,477,434
Oct 21, 2026
274.00
276.00
271.50
274.00
274.00
1,370,381
Oct 20, 2026
267.50
273.00
267.00
269.50
269.50
1,079,857
Oct 19, 2026
270.50
272.50
265.50
269.50
269.50
2,178,165
Oct 16, 2026
270.00
280.00
269.50
277.50
277.50
2,547,572
Oct 15, 2026
273.00
273.00
268.00
269.00
269.00
2,716,711
Oct 14, 2026
277.50
281.00
275.00
278.50
278.50
1,630,372
Oct 13, 2026
282.50
282.50
275.00
276.00
276.00
3,105,836
Oct 12, 2026
288.00
289.00
284.50
286.50
286.50
1,623,262
Oct 8, 2026
286.00
290.50
283.00
284.50
284.50
2,702,905
Oct 7, 2026
283.00
289.00
282.50
287.00
287.00
2,451,159
Oct 6, 2026
290.50
290.50
278.50
279.00
279.00
3,641,935
Oct 5, 2026
290.00
292.00
284.00
289.50
289.50
1,806,159
Oct 2, 2026
291.50
291.50
287.50
290.00
290.00
1,063,743
Oct 1, 2026
292.00
292.00
287.00
289.50
289.50
1,306,448
Sep 30, 2026
288.50
291.00
287.50
289.00
289.00
2,681,498
Sep 29, 2026
285.00
288.00
283.00
286.00
286.00
1,543,121
Sep 24, 2026
285.50
285.50
279.00
284.50
284.50
1,268,977
Sep 23, 2026
285.00
289.00
283.00
284.50
284.50
1,730,387
Sep 22, 2026
288.50
289.00
282.00
285.00
285.00
1,838,550
Sep 21, 2026
284.50
288.00
282.00
286.00
286.00
1,812,953
Sep 18, 2026
280.00
283.00
279.00
283.00
283.00
1,397,744
Sep 17, 2026
281.50
283.50
277.00
277.00
277.00
1,867,420
Sep 16, 2026
273.00
285.00
273.00
282.50
282.50
2,810,746
Sep 15, 2026
276.00
276.50
271.50
273.00
273.00
1,197,739
Sep 14, 2026
274.50
275.50
270.00
274.00
274.00
1,497,132
Sep 11, 2026
279.00
279.50
275.00
276.50
276.50
2,130,761
Sep 10, 2026
286.50
288.00
282.00
282.50
282.50
2,033,611
Sep 9, 2026
288.00
290.50
286.00
287.50
287.50
1,581,557
Sep 8, 2026
290.50
294.00
285.00
286.00
286.00
2,820,320
Sep 7, 2026
289.50
293.00
286.00
289.50
289.50
2,613,557
Sep 4, 2026
288.00
292.00
280.00
284.50
284.50
4,708,795
Sep 3, 2026
298.50
300.00
286.00
286.00
286.00
4,287,441
Sep 2, 2026
297.50
300.00
294.00
296.50
296.50
2,571,711
Sep 1, 2026
295.50
298.00
292.00
295.00
295.00
2,728,202
Aug 31, 2026
291.50
296.50
289.00
294.50
294.50
3,069,685
Aug 28, 2026
299.00
300.50
292.50
294.00
294.00
4,146,324
Aug 27, 2026
303.00
304.50
298.00
298.00
298.00
3,045,748
Aug 26, 2026
302.00
305.50
297.00
301.00
301.00
3,689,667
Aug 25, 2026
310.00
311.00
293.00
299.00
299.00
7,272,100
Aug 24, 2026
317.00
329.50
312.00
316.00
316.00
16,522,798
Aug 21, 2026
285.00
312.50
285.00
312.50
312.50
17,815,382
Aug 20, 2026
283.00
289.00
279.50
284.50
284.50
2,879,580
Aug 19, 2026
275.50
281.50
273.00
281.00
281.00
2,714,221
Aug 18, 2026
291.00
294.50
280.00
280.00
280.00
3,804,675
Aug 17, 2026
292.50
292.50
287.50
290.00
290.00
2,609,873
Aug 14, 2026
304.00
306.00
291.00
292.50
292.50
5,008,128
Aug 13, 2026
298.00
305.00
294.50
302.00
302.00
6,759,431
Aug 12, 2026
287.00
300.00
286.50
294.50
294.50
6,875,179
Aug 11, 2026
292.50
293.50
284.00
286.00
286.00
5,628,245
Aug 10, 2026
297.00
300.00
292.00
295.50
295.50
6,110,920
Aug 7, 2026
295.00
301.00
291.50
297.00
297.00
9,602,530
Aug 6, 2026
280.00
296.00
280.00
293.00
293.00
10,626,254
Aug 5, 2026
290.00
291.50
280.50
282.50
282.50
9,618,524
Aug 4, 2026
276.00
288.50
271.00
284.50
284.50
9,408,554
Aug 3, 2026
286.00
293.00
279.50
281.00
281.00
11,350,713
Jul 31, 2026
289.50
295.00
280.00
293.00
293.00
16,305,118
Jul 30, 2026
265.50
280.00
260.00
269.50
269.50
17,264,434
Jul 29, 2026
261.00
278.00
250.00
269.50
269.50
12,555,630
Jul 28, 2026
264.50
267.50
254.00
257.50
257.50
8,138,115
Jul 27, 2026
265.50
272.00
261.50
272.00
272.00
14,744,096
Jul 24, 2026
262.00
268.50
253.50
264.00
264.00
18,524,454
Jul 23, 2026
244.00
246.50
237.00
244.50
244.50
2,921,742
Jul 22, 2026
242.50
252.50
241.50
241.50
241.50
3,897,592
Jul 21, 2026
225.00
240.00
224.50
235.00
235.00
2,769,938
Jul 20, 2026
232.00
233.00
216.00
221.00
221.00
3,560,675
Jul 17, 2026
237.50
242.50
230.00
230.00
230.00
4,592,601
Jul 16, 2026
249.50
254.00
242.00
247.50
247.50
3,756,286
Jul 15, 2026
243.00
261.50
243.00
253.00
253.00
4,083,301
Jul 14, 2026
252.00
254.00
230.50
239.00
239.00
5,311,315
Jul 13, 2026
258.00
258.50
250.50
252.50
252.50
3,271,651
Jul 9, 2026
252.50
264.00
251.00
253.50
253.50
3,646,971
Jul 8, 2026
254.00
257.00
247.00
250.00
250.00
3,838,880
Jul 7, 2026
270.00
270.50
255.50
256.00
256.00
4,509,598
Jul 6, 2026
267.00
276.50
267.00
270.50
270.50
3,980,067
Jul 3, 2026
254.00
264.00
252.00
263.00
263.00
2,890,509
Jul 2, 2026
241.50
258.00
241.50
258.00
258.00
4,368,663
Jul 1, 2026
269.00
269.00
250.00
250.50
250.50
9,460,958
Jun 30, 2026
276.00
276.50
262.50
266.50
266.50
8,653,029
Jun 29, 2026
282.50
285.50
271.50
275.00
275.00
4,504,633
Jun 26, 2026
290.00
298.50
278.50
278.50
278.50
5,358,732
Jun 25, 2026
11.782383
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
290.00
300.00
287.50
288.00
288.00
6,456,095
Jun 24, 2026
294.50
301.50
291.00
294.00
282.22
5,470,815
Jun 23, 2026
310.50
311.50
300.00
300.50
288.46
5,944,472
Jun 22, 2026
317.00
320.50
309.50
309.50
297.10
6,433,801
Jun 18, 2026
312.00
315.00
308.00
311.50
299.02
5,715,075
Jun 17, 2026
310.00
312.50
298.50
311.00
298.54
5,420,700
Jun 16, 2026
318.00
320.00
310.50
312.50
299.98
3,930,739
Jun 15, 2026
310.50
316.00
309.00
310.00
297.58
3,819,114
Jun 12, 2026
308.00
311.00
303.00
305.50
293.26
4,937,345
Jun 11, 2026
290.00
297.50
280.50
292.00
280.30
8,403,177
Jun 10, 2026
302.00
313.00
291.50
293.00
281.26
7,055,292
Jun 9, 2026
300.00
307.00
294.50
306.00
293.74
8,269,730
Jun 8, 2026
289.50
298.50
289.50
294.50
282.70
10,268,974
Jun 5, 2026
349.00
349.00
321.50
321.50
308.62
10,596,701
Jun 4, 2026
354.00
383.00
353.50
357.00
342.69
13,881,738
Jun 3, 2026
369.00
369.00
348.00
358.00
343.65
9,166,070
Jun 2, 2026
364.00
379.00
350.50
363.50
348.93
13,882,113
Jun 1, 2026
351.00
360.00
343.00
357.50
343.17
8,492,579
May 29, 2026
332.00
343.00
329.00
338.00
324.45
7,325,060
May 28, 2026
325.00
337.00
319.00
322.00
309.10
8,651,724
May 27, 2026
333.00
344.00
318.50
321.00
308.14
8,713,273
May 26, 2026
315.50
318.00
310.00
316.50
303.82
4,769,091
May 25, 2026
315.00
316.00
304.00
311.00
298.54
6,124,195
May 22, 2026
318.00
324.00
314.50
316.50
303.82
4,158,932
May 21, 2026
321.00
321.00
307.00
313.50
300.94
6,307,342
May 20, 2026
312.00
319.00
303.00
309.50
297.10
5,414,453
May 19, 2026
325.00
325.00
305.00
306.50
294.22
6,989,686
May 18, 2026
328.00
331.50
320.00
328.50
315.33
5,157,662
May 15, 2026
347.00
347.50
330.00
336.00
322.53
7,446,747
May 14, 2026
335.50
351.50
333.50
344.50
330.69
10,737,990
May 13, 2026
340.00
342.50
320.00
327.00
313.90
10,814,310
May 12, 2026
352.00
360.00
342.50
351.00
336.93
15,469,278
May 11, 2026
333.00
343.50
332.50
343.50
329.73
14,265,955
May 8, 2026
313.00
330.00
301.50
312.50
299.98
22,329,517
May 7, 2026
312.00
312.00
293.50
302.50
290.38
11,414,463
May 6, 2026
304.00
311.00
293.50
302.50
290.38
19,154,233
May 5, 2026
265.50
287.00
264.00
283.00
271.66
12,358,634
May 4, 2026
258.00
266.00
253.50
265.50
254.86
9,569,835
Apr 30, 2026
270.00
270.50
252.00
252.50
242.38
15,107,664
Apr 29, 2026
260.00
283.00
257.50
268.00
257.26
19,236,063
Apr 28, 2026
266.00
267.00
250.50
261.50
251.02
12,822,574
Apr 27, 2026
256.00
270.00
252.50
262.00
251.50
11,673,084
Apr 24, 2026
255.00
258.00
247.50
252.50
242.38
4,815,020
Apr 23, 2026
277.50
284.00
243.00
251.50
241.42
13,265,856
Apr 22, 2026
265.50
270.00
258.50
269.00
258.22
9,507,710
Apr 21, 2026
256.00
271.00
255.50
265.50
254.86
13,133,832
Apr 20, 2026
249.00
254.00
240.00
250.50
240.46
6,167,998
Apr 17, 2026
248.00
256.00
245.50
246.50
236.62
6,504,248
Apr 16, 2026
249.00
253.00
242.00
247.00
237.10
4,100,110
Apr 15, 2026
257.00
259.00
246.00
248.00
238.06
5,322,965
Apr 14, 2026
255.00
267.50
247.50
249.50
239.50
10,106,882
Apr 13, 2026
241.50
250.00
239.00
245.00
235.18
5,358,049
Apr 10, 2026
239.50
253.00
237.00
240.50
230.86
10,858,813
Apr 9, 2026
245.50
248.00
228.00
233.00
223.66
12,155,082
Apr 8, 2026
242.00
249.50
238.00
248.00
238.06
7,993,314
Apr 7, 2026
243.00
246.50
231.00
233.50
224.14
2,294,122
Apr 2, 2026
238.00
238.00
232.00
233.00
223.66
2,269,842
Apr 1, 2026
228.00
230.00
218.50
230.00
220.78
2,144,308
Mar 31, 2026
209.50
220.50
208.50
211.00
202.54
3,137,456
Mar 30, 2026
227.00
234.50
227.00
228.00
218.86
1,908,475
Mar 27, 2026
225.50
236.00
222.50
236.00
226.54
3,049,771
Mar 26, 2026
247.00
250.00
235.00
242.00
232.30
3,683,729
Mar 25, 2026
255.50
261.00
251.00
255.00
244.78
3,193,759
Mar 24, 2026
272.00
272.00
245.00
253.00
242.86
5,881,769
Mar 23, 2026
279.50
283.00
272.00
272.00
261.10
3,881,166
Mar 20, 2026
335.00
335.00
292.00
302.00
289.90
23,373,653
Mar 19, 2026
307.00
313.00
297.00
309.00
296.62
20,788,588
Mar 18, 2026
301.00
313.50
297.50
313.50
300.94
18,411,348
Mar 17, 2026
264.00
285.00
264.00
285.00
273.58
17,406,172
Mar 16, 2026
241.50
259.50
239.50
259.50
249.10
14,553,903
Mar 13, 2026
223.50
237.00
222.00
236.00
226.54
7,322,233
Mar 12, 2026
230.50
235.50
225.00
225.50
216.46
6,783,057
Mar 11, 2026
222.50
232.50
222.00
229.00
219.82
9,823,893
Mar 10, 2026
221.00
225.00
215.00
220.00
211.18
5,466,798
Mar 9, 2026
200.50
216.00
198.50
212.50
203.98
5,695,460
Mar 6, 2026
212.50
224.00
211.50
217.00
208.30
8,385,754
Mar 5, 2026
211.50
216.50
209.00
213.50
204.94
5,802,633
Mar 4, 2026
197.50
205.00
191.50
199.00
191.02
5,639,806
Mar 3, 2026
219.00
219.00
197.00
202.50
194.38
9,382,859
Mar 2, 2026
202.00
222.00
201.00
218.50
209.74
4,807,172
Feb 26, 2026
216.50
216.50
209.00
210.00
201.58
4,668,525
Feb 25, 2026
230.50
230.50
212.00
215.00
206.38
7,997,616
Feb 24, 2026
221.00
230.00
216.50
227.50
218.38
4,530,616
Feb 23, 2026
224.00
227.50
219.00
219.00
210.22
5,144,337
Feb 11, 2026
209.00
220.00
206.00
219.00
210.22
5,354,639
Feb 10, 2026
223.50
223.50
212.00
213.00
204.46
6,902,244
Feb 9, 2026
234.50
234.50
222.50
223.50
214.54
7,872,315
Feb 6, 2026
219.00
224.00
211.00
221.00
212.14
15,708,218
Feb 5, 2026
221.00
224.00
213.00
219.00
210.22
6,936,649
Feb 4, 2026
226.00
235.00
220.50
228.50
219.34
11,190,050
Feb 3, 2026
250.00
256.00
230.00
231.00
221.74
14,462,787
Feb 2, 2026
252.00
254.50
240.00
240.00
230.38
12,335,996
Jan 30, 2026
262.00
274.00
251.00
266.50
255.82
22,649,024
Jan 29, 2026
254.50
272.00
248.00
259.00
248.62
24,782,729
Jan 28, 2026
246.50
253.50
241.00
250.50
240.46
16,357,322
Jan 27, 2026
252.50
252.50
238.00
241.00
231.34
13,462,409
Jan 26, 2026
245.00
256.50
242.00
252.50
242.38
19,966,775
Jan 23, 2026
233.00
250.00
227.00
238.50
228.94
16,487,033
Jan 22, 2026
240.00
242.00
231.00
232.00
222.70
12,630,269
Jan 21, 2026
250.00
253.00
226.00
231.00
221.74
17,363,975
Jan 20, 2026
233.00
248.00
231.00
248.00
238.06
13,427,358
Jan 19, 2026
260.00
276.00
251.00
256.50
246.22
27,950,373
Jan 16, 2026
245.00
258.00
241.00
254.00
243.82
20,888,373
Jan 15, 2026
243.00
243.00
237.00
238.00
228.46
4,483,303
Jan 14, 2026
242.00
247.00
237.00
240.50
230.86
10,417,270
Jan 13, 2026
240.00
246.00
229.00
239.50
229.90
15,370,854
Jan 12, 2026
255.00
257.00
236.00
237.00
227.50
23,843,085
Jan 9, 2026
255.00
255.00
232.00
241.50
231.82
25,382,208
Jan 8, 2026
245.00
261.00
242.00
257.50
247.18
33,753,655
Jan 7, 2026
232.00
238.00
231.50
238.00
228.46
7,076,713
Jan 6, 2026
207.00
225.00
202.50
216.50
207.82
23,417,130
Jan 5, 2026
210.00
213.00
198.50
206.50
198.22
20,410,986
Jan 2, 2026
198.00
212.00
193.50
203.00
194.86
17,372,893
Dec 31, 2025
198.00
208.00
193.50
196.00
188.15
24,274,465
Dec 30, 2025
181.50
201.50
180.50
196.00
188.15
31,321,111
Dec 29, 2025
179.50
184.00
175.00
183.50
176.15
9,144,973
Dec 26, 2025
185.00
187.00
177.00
179.00
171.83
8,857,213
Dec 24, 2025
183.50
189.00
179.50
182.50
175.19
9,702,851
Dec 23, 2025
181.50
184.50
177.50
182.50
175.19
4,865,898
Dec 22, 2025
179.50
183.00
177.50
180.00
172.79
4,449,012
Dec 19, 2025
189.00
189.00
175.00
175.50
168.47
8,602,355
Dec 18, 2025
183.50
187.50
179.00
183.50
176.15
10,312,923
Dec 17, 2025
172.00
184.00
172.00
180.50
173.27
6,755,422
Dec 16, 2025
174.50
176.00
168.00
170.00
163.19
5,838,343
Dec 15, 2025
175.50
180.00
173.00
177.50
170.39
2,366,783
Dec 12, 2025
175.00
184.00
175.00
181.50
174.23
4,370,746
Dec 11, 2025
178.00
179.00
174.00
174.00
167.03
3,429,694
Dec 10, 2025
182.00
182.00
176.00
177.50
170.39
3,045,209
Dec 9, 2025
180.00
182.50
176.00
181.00
173.75
5,306,438
Dec 8, 2025
181.00
191.00
180.00
181.00
173.75
13,681,522
Dec 5, 2025
174.00
179.50
173.00
176.50
169.43
7,020,911
Dec 4, 2025
175.50
176.00
169.00
170.50
163.67
5,534,316
Dec 3, 2025
177.00
182.00
172.50
173.00
166.07
4,343,397
Dec 2, 2025
180.50
180.50
174.00
176.50
169.43
4,748,744
Dec 1, 2025
183.00
188.00
177.50
178.50
171.35
6,222,732
Nov 28, 2025
183.50
208.00
177.50
183.00
175.67
16,359,824
Nov 27, 2025
185.00
192.00
182.00
192.00
184.31
2,473,412
Nov 26, 2025
187.00
187.00
177.00
183.00
175.67
2,142,892
Nov 25, 2025
199.00
199.00
187.50
189.00
181.43
1,501,171
Nov 24, 2025
188.00
192.00
185.00
186.50
179.03
1,593,564
Nov 21, 2025
185.00
190.00
182.50
186.50
179.03
2,659,003
Nov 20, 2025
210.00
212.00
195.00
202.00
193.90
3,509,137
Nov 19, 2025
195.00
213.00
195.00
204.50
196.30
3,369,558
Nov 18, 2025
194.00
213.50
192.50
200.00
191.98
3,728,904
Nov 17, 2025
204.50
204.50
193.50
199.00
191.02
2,849,792
Nov 14, 2025
206.00
209.00
194.50
196.00
188.15
6,019,419
Nov 13, 2025
210.00
216.00
209.50
216.00
207.34
14,977,194
Nov 12, 2025
187.50
196.50
185.00
196.50
188.63
15,829,455
Nov 11, 2025
179.00
179.00
179.00
179.00
171.83
1,953,103
Nov 10, 2025
163.00
163.00
163.00
163.00
156.47
2,945,324
Nov 7, 2025
146.00
148.50
143.00
148.50
142.55
10,253,595
Nov 6, 2025
131.50
136.00
130.50
135.00
129.59
2,455,579
Nov 5, 2025
123.50
129.00
123.00
129.00
123.83
2,548,382
Nov 4, 2025
134.00
134.00
128.00
128.00
122.87
2,289,282
Nov 3, 2025
131.50
136.00
129.00
133.00
127.67
2,200,156
Oct 31, 2025
134.00
134.00
129.00
132.50
127.19
1,902,337
Oct 30, 2025
137.50
138.00
132.50
134.00
128.63
3,392,000
