Taiwan - Delayed Quote TWD
TRANSCENE CO LTD (6969.TW)
30.35
+0.20
+(0.66%)
At close: 1:14:23 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 30.15 | 30.35 | 30.00 | 30.35 | 30.35 | 28,000 |
| Jun 9, 2025 | 29.80 | 30.30 | 29.80 | 30.15 | 30.15 | 19,000 |
| Jun 6, 2025 | 29.70 | 30.40 | 29.70 | 29.80 | 29.80 | 19,154 |
| Jun 5, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 11,000 |
| Jun 4, 2025 | 30.10 | 30.20 | 29.50 | 29.50 | 29.50 | 46,000 |
| Jun 3, 2025 | 30.05 | 30.65 | 30.05 | 30.10 | 30.10 | 5,001 |
| Jun 2, 2025 | 31.00 | 31.00 | 29.60 | 30.85 | 30.85 | 48,000 |
| May 29, 2025 | 30.95 | 30.95 | 30.00 | 30.50 | 30.50 | 43,000 |
| May 28, 2025 | 30.20 | 30.80 | 30.00 | 30.45 | 30.45 | 50,000 |
| May 27, 2025 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | 29,024 |
| May 26, 2025 | 30.10 | 30.25 | 30.00 | 30.25 | 30.25 | 46,500 |
| May 23, 2025 | 30.00 | 30.15 | 30.00 | 30.10 | 30.10 | 7,000 |
| May 22, 2025 | 30.00 | 30.25 | 29.95 | 30.25 | 30.25 | 35,000 |
| May 21, 2025 | 30.35 | 30.45 | 30.00 | 30.15 | 30.15 | 23,300 |
| May 20, 2025 | 31.50 | 31.50 | 29.60 | 30.30 | 30.30 | 32,000 |
| May 19, 2025 | 28.80 | 29.45 | 28.00 | 29.20 | 29.20 | 35,000 |
| May 16, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2,050 |
| May 15, 2025 | 30.00 | 30.10 | 28.80 | 30.10 | 30.10 | 34,000 |
| May 14, 2025 | 30.30 | 30.80 | 30.30 | 30.70 | 30.70 | 14,093 |
| May 13, 2025 | 29.50 | 32.45 | 29.50 | 30.40 | 30.40 | 67,004 |
| May 12, 2025 | 28.80 | 29.50 | 28.80 | 29.50 | 29.50 | 33,000 |
| May 9, 2025 | 29.00 | 29.05 | 28.80 | 28.80 | 28.80 | 81,000 |
| May 8, 2025 | 29.05 | 29.50 | 29.00 | 29.00 | 29.00 | 57,000 |
| May 7, 2025 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 36,000 |
| May 6, 2025 | 29.50 | 29.60 | 28.25 | 29.00 | 29.00 | 73,018 |
| May 5, 2025 | 30.60 | 30.60 | 29.50 | 29.90 | 29.90 | 67,010 |
| May 2, 2025 | 30.10 | 30.55 | 29.95 | 30.55 | 30.55 | 71,000 |
| Apr 30, 2025 | 29.00 | 30.65 | 29.00 | 30.00 | 30.00 | 74,000 |
| Apr 29, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 37,000 |
| Apr 28, 2025 | 27.40 | 28.90 | 27.40 | 28.10 | 28.10 | 37,000 |
| Apr 25, 2025 | 27.00 | 27.55 | 27.00 | 27.10 | 27.10 | 26,000 |
| Apr 24, 2025 | 26.60 | 27.10 | 26.50 | 27.00 | 27.00 | 34,000 |
| Apr 23, 2025 | 27.40 | 27.40 | 26.30 | 27.00 | 27.00 | 75,000 |
| Apr 22, 2025 | 27.00 | 29.00 | 27.00 | 27.25 | 27.25 | 42,015 |
| Apr 21, 2025 | 26.10 | 27.05 | 26.10 | 26.60 | 26.60 | 21,000 |
| Apr 18, 2025 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 28,150 |
| Apr 17, 2025 | 27.00 | 27.50 | 26.75 | 26.75 | 26.75 | 45,000 |
| Apr 16, 2025 | 28.00 | 28.00 | 26.90 | 27.50 | 27.50 | 41,000 |
| Apr 15, 2025 | 27.50 | 28.90 | 27.50 | 28.00 | 28.00 | 41,000 |
| Apr 14, 2025 | 30.00 | 30.00 | 27.40 | 27.40 | 27.40 | 53,000 |
| Apr 11, 2025 | 27.15 | 28.20 | 27.05 | 27.65 | 27.65 | 56,000 |
| Apr 10, 2025 | 28.45 | 28.75 | 27.00 | 28.75 | 28.75 | 199,000 |
| Apr 9, 2025 | 29.20 | 29.20 | 26.15 | 26.15 | 26.15 | 87,000 |
| Apr 8, 2025 | 27.35 | 29.05 | 27.35 | 29.05 | 29.05 | 154,117 |
| Apr 7, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 47,115 |
| Apr 2, 2025 | 33.65 | 33.70 | 33.65 | 33.70 | 33.70 | 2,000 |
| Apr 1, 2025 | 34.50 | 34.60 | 33.65 | 33.65 | 33.65 | 11,000 |
| Mar 31, 2025 | 35.30 | 35.30 | 32.20 | 32.55 | 32.55 | 29,000 |
| Mar 28, 2025 | 35.35 | 35.35 | 33.65 | 33.90 | 33.90 | 36,000 |
| Mar 27, 2025 | 36.10 | 36.20 | 35.50 | 35.50 | 35.50 | 4,000 |
| Mar 26, 2025 | 35.00 | 35.70 | 35.00 | 35.70 | 35.70 | 19,025 |
| Mar 25, 2025 | 37.10 | 37.10 | 34.60 | 35.15 | 35.15 | 51,045 |
| Mar 24, 2025 | 38.85 | 38.90 | 37.70 | 37.70 | 37.70 | 33,000 |
| Mar 21, 2025 | 38.10 | 38.15 | 37.55 | 38.15 | 38.15 | 45,000 |
| Mar 20, 2025 | 38.90 | 39.05 | 38.10 | 38.10 | 38.10 | 50,000 |
| Mar 19, 2025 | 41.50 | 41.50 | 38.80 | 38.85 | 38.85 | 51,011 |
| Mar 18, 2025 | 40.50 | 41.90 | 40.40 | 41.00 | 41.00 | 131,103 |
| Mar 17, 2025 | 34.50 | 38.10 | 32.75 | 38.10 | 38.10 | 91,265 |
| Mar 14, 2025 | 31.60 | 34.65 | 31.60 | 34.65 | 34.65 | 114,165 |
| Mar 13, 2025 | 32.20 | 33.15 | 31.50 | 31.50 | 31.50 | 115,386 |
| Mar 12, 2025 | 33.55 | 33.55 | 33.15 | 33.15 | 33.15 | 32,000 |
| Mar 11, 2025 | 35.00 | 35.00 | 33.65 | 33.70 | 33.70 | 68,046 |
| Mar 10, 2025 | 35.55 | 35.55 | 35.50 | 35.50 | 35.50 | 9,000 |
| Mar 7, 2025 | 36.00 | 36.00 | 35.55 | 35.55 | 35.55 | 24,000 |
| Mar 6, 2025 | 36.00 | 36.10 | 35.90 | 36.00 | 36.00 | 31,000 |
| Mar 5, 2025 | 36.55 | 36.65 | 36.55 | 36.60 | 36.60 | 9,000 |
| Mar 4, 2025 | 36.50 | 36.90 | 36.00 | 36.55 | 36.55 | 26,000 |
| Mar 3, 2025 | 37.00 | 37.00 | 36.60 | 36.75 | 36.75 | 11,000 |
| Feb 27, 2025 | 37.50 | 37.50 | 36.50 | 36.65 | 36.65 | 50,000 |
| Feb 26, 2025 | 36.80 | 37.10 | 36.80 | 36.95 | 36.95 | 12,192 |
| Feb 25, 2025 | 37.00 | 37.10 | 36.85 | 36.85 | 36.85 | 27,000 |
| Feb 24, 2025 | 37.05 | 37.10 | 36.90 | 37.00 | 37.00 | 77,000 |
| Feb 21, 2025 | 36.85 | 37.25 | 36.85 | 37.10 | 37.10 | 39,000 |
| Feb 20, 2025 | 38.45 | 38.45 | 36.05 | 36.60 | 36.60 | 110,043 |
| Feb 19, 2025 | 38.45 | 38.50 | 38.45 | 38.45 | 38.45 | 6,000 |
| Feb 18, 2025 | 38.20 | 38.50 | 37.95 | 38.50 | 38.50 | 56,000 |
| Feb 17, 2025 | 38.35 | 38.40 | 38.00 | 38.20 | 38.20 | 40,024 |
| Feb 14, 2025 | 38.45 | 38.50 | 38.30 | 38.30 | 38.30 | 46,011 |
| Feb 13, 2025 | 39.60 | 39.60 | 38.35 | 38.40 | 38.40 | 146,046 |
| Feb 12, 2025 | 39.50 | 39.65 | 39.40 | 39.45 | 39.45 | 36,037 |
| Feb 11, 2025 | 40.75 | 40.75 | 39.55 | 39.85 | 39.85 | 43,017 |
| Feb 10, 2025 | 42.00 | 42.00 | 40.50 | 40.70 | 40.70 | 41,034 |
| Feb 7, 2025 | 42.00 | 42.05 | 41.60 | 42.00 | 42.00 | 36,004 |
| Feb 6, 2025 | 41.75 | 42.70 | 41.75 | 42.30 | 42.30 | 61,000 |
| Feb 5, 2025 | 42.25 | 42.25 | 41.80 | 41.80 | 41.80 | 14,003 |
| Feb 4, 2025 | 42.00 | 42.20 | 42.00 | 42.15 | 42.15 | 24,003 |
| Feb 3, 2025 | 41.50 | 41.90 | 41.50 | 41.80 | 41.80 | 19,080 |
| Jan 22, 2025 | 41.75 | 41.75 | 41.50 | 41.60 | 41.60 | 93,000 |
| Jan 21, 2025 | 41.60 | 41.80 | 41.50 | 41.75 | 41.75 | 70,000 |
| Jan 20, 2025 | 41.90 | 41.90 | 41.50 | 41.60 | 41.60 | 47,000 |
| Jan 17, 2025 | 43.00 | 43.00 | 41.45 | 41.60 | 41.60 | 48,038 |
| Jan 16, 2025 | 43.25 | 43.25 | 42.50 | 42.90 | 42.90 | 22,000 |
| Jan 15, 2025 | 42.75 | 42.85 | 42.00 | 42.50 | 42.50 | 27,000 |
| Jan 14, 2025 | 42.40 | 43.00 | 42.20 | 43.00 | 43.00 | 20,000 |
| Jan 13, 2025 | 43.70 | 45.00 | 42.00 | 42.30 | 42.30 | 128,003 |
| Jan 10, 2025 | 42.70 | 42.85 | 41.75 | 42.25 | 42.25 | 37,000 |
| Jan 9, 2025 | 44.00 | 44.05 | 42.50 | 42.50 | 42.50 | 29,001 |
| Jan 8, 2025 | 43.80 | 44.00 | 42.00 | 44.00 | 44.00 | 46,000 |
| Jan 7, 2025 | 43.95 | 44.10 | 42.80 | 43.55 | 43.55 | 126,000 |
| Jan 6, 2025 | 43.55 | 43.70 | 43.00 | 43.60 | 43.60 | 98,000 |
| Jan 3, 2025 | 43.65 | 43.65 | 42.05 | 43.45 | 43.45 | 20,030 |
| Jan 2, 2025 | 43.10 | 43.60 | 43.05 | 43.60 | 43.60 | 34,000 |
| Dec 31, 2024 | 43.60 | 44.00 | 43.00 | 43.50 | 43.50 | 15,000 |
| Dec 30, 2024 | 43.40 | 44.00 | 42.60 | 43.00 | 43.00 | 25,035 |
| Dec 27, 2024 | 43.00 | 43.50 | 42.10 | 43.50 | 43.50 | 23,000 |
| Dec 26, 2024 | 43.00 | 43.00 | 42.55 | 43.00 | 43.00 | 18,000 |
| Dec 25, 2024 | 43.15 | 43.80 | 43.15 | 43.50 | 43.50 | 21,000 |
| Dec 24, 2024 | 43.30 | 43.30 | 42.90 | 43.15 | 43.15 | 15,000 |
| Dec 23, 2024 | 41.15 | 42.95 | 41.15 | 42.90 | 42.90 | 19,000 |
| Dec 20, 2024 | 42.75 | 42.75 | 41.50 | 42.00 | 42.00 | 9,000 |
| Dec 19, 2024 | 43.50 | 43.50 | 42.70 | 42.75 | 42.75 | 9,000 |
| Dec 18, 2024 | 43.10 | 43.70 | 42.30 | 43.70 | 43.70 | 9,000 |
| Dec 17, 2024 | 43.00 | 43.10 | 40.10 | 43.10 | 43.10 | 131,043 |
| Dec 16, 2024 | 42.85 | 43.50 | 42.85 | 43.45 | 43.45 | 33,000 |
| Dec 13, 2024 | 45.10 | 45.45 | 42.20 | 44.30 | 44.30 | 127,000 |
| Dec 12, 2024 | 45.45 | 46.00 | 45.00 | 45.55 | 45.55 | 66,000 |
| Dec 11, 2024 | 47.20 | 47.20 | 45.65 | 45.70 | 45.70 | 68,025 |
| Dec 10, 2024 | 47.80 | 48.00 | 46.90 | 47.20 | 47.20 | 26,000 |
| Dec 9, 2024 | 48.10 | 48.35 | 47.30 | 47.40 | 47.40 | 28,040 |
| Dec 6, 2024 | 49.40 | 49.40 | 48.00 | 48.10 | 48.10 | 13,000 |
| Dec 5, 2024 | 48.30 | 48.75 | 48.30 | 48.50 | 48.50 | 27,000 |
| Dec 4, 2024 | 48.65 | 48.65 | 48.00 | 48.10 | 48.10 | 25,000 |
| Dec 3, 2024 | 48.10 | 49.00 | 48.10 | 48.95 | 48.95 | 22,017 |
| Dec 2, 2024 | 50.00 | 50.00 | 48.05 | 48.10 | 48.10 | 9,020 |
| Nov 29, 2024 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | 45,000 |
| Nov 28, 2024 | 49.70 | 49.70 | 48.00 | 48.00 | 48.00 | 59,000 |
| Nov 27, 2024 | 50.60 | 50.60 | 49.15 | 49.15 | 49.15 | 101,030 |
| Nov 26, 2024 | 50.00 | 50.60 | 49.85 | 49.85 | 49.85 | 64,020 |
| Nov 25, 2024 | 49.60 | 50.50 | 49.60 | 50.30 | 50.30 | 32,000 |
| Nov 22, 2024 | 49.35 | 49.60 | 49.35 | 49.45 | 49.45 | 33,000 |
| Nov 21, 2024 | 49.50 | 50.00 | 49.40 | 49.40 | 49.40 | 9,051 |
| Nov 20, 2024 | 52.00 | 52.00 | 50.00 | 50.10 | 50.10 | 44,040 |
| Nov 19, 2024 | 49.15 | 50.40 | 49.15 | 50.00 | 50.00 | 40,000 |
| Nov 18, 2024 | 50.30 | 50.30 | 49.50 | 49.50 | 49.50 | 31,030 |
| Nov 15, 2024 | 49.70 | 51.40 | 49.60 | 50.60 | 50.60 | 31,000 |
| Nov 14, 2024 | 50.00 | 51.00 | 49.65 | 50.10 | 50.10 | 60,000 |
| Nov 13, 2024 | 48.70 | 52.90 | 48.70 | 49.70 | 49.70 | 115,004 |
| Nov 12, 2024 | 48.60 | 49.00 | 48.45 | 48.70 | 48.70 | 16,000 |
| Nov 11, 2024 | 48.30 | 48.90 | 48.10 | 48.90 | 48.90 | 48,025 |
| Nov 8, 2024 | 48.75 | 49.30 | 46.80 | 48.00 | 48.00 | 156,000 |
| Nov 7, 2024 | 49.50 | 49.50 | 48.00 | 48.60 | 48.60 | 151,030 |
| Nov 6, 2024 | 49.10 | 52.00 | 49.10 | 49.35 | 49.35 | 91,003 |
| Nov 5, 2024 | 51.50 | 51.60 | 49.50 | 49.75 | 49.75 | 177,000 |
| Nov 4, 2024 | 53.00 | 57.00 | 50.50 | 52.90 | 52.90 | 210,032 |
| Nov 1, 2024 | 48.10 | 52.90 | 47.85 | 52.90 | 52.90 | 320,000 |
| Oct 30, 2024 | 43.70 | 49.70 | 43.70 | 48.10 | 48.10 | 66,003 |
| Oct 29, 2024 | 50.80 | 50.80 | 45.75 | 45.75 | 45.75 | 325,004 |
| Oct 28, 2024 | 55.50 | 55.50 | 50.80 | 50.80 | 50.80 | 255,014 |
| Oct 25, 2024 | 59.00 | 59.00 | 55.00 | 56.20 | 56.20 | 181,010 |
| Oct 24, 2024 | 60.80 | 60.80 | 59.00 | 59.10 | 59.10 | 83,000 |
| Oct 23, 2024 | 61.90 | 61.90 | 60.50 | 60.80 | 60.80 | 80,000 |
| Oct 22, 2024 | 61.00 | 61.90 | 61.00 | 61.90 | 61.90 | 29,000 |
| Oct 21, 2024 | 61.50 | 63.80 | 60.70 | 61.50 | 61.50 | 128,000 |
| Oct 18, 2024 | 67.60 | 67.70 | 62.80 | 63.00 | 63.00 | 112,000 |
| Oct 17, 2024 | 67.30 | 67.90 | 64.70 | 65.00 | 65.00 | 238,143 |
| Oct 16, 2024 | 64.00 | 69.70 | 63.30 | 67.30 | 67.30 | 269,003 |
| Oct 15, 2024 | 60.70 | 64.80 | 60.70 | 64.70 | 64.70 | 340,003 |
| Oct 14, 2024 | 61.00 | 61.30 | 60.10 | 60.70 | 60.70 | 61,000 |
| Oct 11, 2024 | 61.00 | 61.50 | 61.00 | 61.30 | 61.30 | 136,003 |
| Oct 9, 2024 | 61.00 | 61.70 | 60.00 | 60.00 | 60.00 | 154,015 |
| Oct 8, 2024 | 63.40 | 63.40 | 61.00 | 61.50 | 61.50 | 196,000 |
| Oct 7, 2024 | 63.70 | 64.00 | 62.50 | 63.40 | 63.40 | 147,002 |
| Oct 4, 2024 | 64.50 | 64.50 | 63.70 | 63.80 | 63.80 | 174,000 |
| Oct 1, 2024 | 66.00 | 66.00 | 62.00 | 64.40 | 64.40 | 367,002 |
| Sep 30, 2024 | 62.90 | 62.90 | 61.00 | 62.20 | 62.20 | 180,148 |
| Sep 27, 2024 | 60.80 | 63.00 | 60.30 | 62.90 | 62.90 | 296,000 |
| Sep 26, 2024 | 67.00 | 67.00 | 55.80 | 63.00 | 63.00 | 2,113,014 |
| Sep 25, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 405,000 |
| Sep 24, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 373,000 |
| Sep 23, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 483,000 |
| Sep 20, 2024 | 45.00 | 46.55 | 44.50 | 46.55 | 46.55 | 562,756 |
| Sep 19, 2024 | 39.80 | 42.35 | 37.50 | 42.35 | 42.35 | 875,104 |
| Sep 18, 2024 | 38.25 | 39.15 | 37.00 | 38.50 | 38.50 | 822,000 |
| Sep 16, 2024 | 33.60 | 36.85 | 33.50 | 35.60 | 35.60 | 344,300 |
| Sep 13, 2024 | 33.55 | 33.90 | 33.50 | 33.50 | 33.50 | 122,050 |
| Sep 12, 2024 | 34.10 | 34.15 | 32.70 | 33.75 | 33.75 | 292,173 |
| Sep 11, 2024 | 34.80 | 34.90 | 33.90 | 34.10 | 34.10 | 295,000 |
| Sep 10, 2024 | 36.10 | 36.30 | 34.45 | 34.50 | 34.50 | 412,964 |
| Sep 9, 2024 | 38.85 | 38.85 | 33.30 | 34.50 | 34.50 | 729,789 |
Related Tickers
2939.TW Yong Yi International Group Co., Ltd
30.95
+0.65%
7455.TWO DEXATEK
79.80
+0.38%
1435.TW Chung Fu Tex-International Corporation
34.75
+2.21%
910861.TW Digital China Holdings Limited
6.11
+3.74%
3027.TW Billion Electric Co., Ltd.
34.65
-1.98%
6763.TWO Green World Fintech Service Co., Ltd.
52.90
+0.76%
5288.TW Eurocharm Holdings Co., Ltd.
144.00
+0.70%
2547.TW Radium Life Tech. Co., Ltd.
12.90
-1.53%
1229.TW Lien Hwa Industrial Holdings Corporation
45.55
+0.11%
2371.TW Tatung Co., Ltd.
40.25
-0.62%