TWSE · 5222 · stock

Transcom, Inc. (5222) stock price history

Every TWSE trading session of Transcom, Inc. from Dec 19, 2012 to Sep 29, 2026: 3,355 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5222 data, free keyYear by year table

5222 adjusted close, 2012 to 2026

5222Transcom, Inc.
NT$104.50-14.2% over one year
2014201620182020202220242026
NT$144.55
All time high, 2025
NT$145.44
52 week high, NT$92.28 low
3,355
Daily sessions since 2012

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

5222 key facts

  • Transcom, Inc. (5222) closed at NT$104.50 on Sep 29, 2026 on TWSE.
  • 5222's all time high close is NT$144.55, set on Sep 5, 2025; its all time low close is NT$4.35 on Dec 4, 2013.
  • 5222's 52 week range is NT$92.28 to NT$145.44.
  • 5222 returned -14.2% over the year to Sep 29, 2026 and +16.5% over five years.
  • Over ten years 5222 returned +520%, +20.0% a year compounded.
  • 5222's deepest drawdown was -67.1% from Dec 27, 2012 to Dec 4, 2013.
  • DataCedar holds 3,355 daily sessions of 5222 history from Dec 19, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5222 price chart, 2012 to 2026

5222 adjusted close, Dec 19, 2012 to Sep 29, 2026NT$4.35NT$13.95NT$44.76NT$143.6620122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5222 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-2.3%
3 months-4.6%
6 months-13.2%
Year to date-12.6%
1 year-14.2%
3 years-4.6%
5 years+16.5%
10 years+519.7%
Since Dec 19, 2012+924.2%
Compound annual growth, 13.8 years+18.4%

5222 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$144.55 on Sep 5, 2025
All time low close
NT$4.35 on Dec 4, 2013
52 week high
NT$145.44 on Oct 14, 2025
52 week low
NT$92.28 on Jul 29, 2026
Deepest drawdown
-67.1% from Dec 27, 2012 to Dec 4, 2013, recovered Feb 4, 2015
Best single session
+67.3% on Jul 27, 2020
Worst single session
-41.3% on Dec 28, 2012
Volatility, 1 year annualised
40.4%
Sessions closing higher, 1 year
40%
Growth of 1 since 2012
10.2×
Best calendar year
2021, +226%
Worst calendar year
2022, -33%

5222 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 19, 2012; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$117.34NT$139.10NT$92.28NT$104.50-9.2%137.8M179
2025NT$97.24NT$154.36NT$73.00NT$115.10+17.9%207.3M242
2024NT$116.87NT$134.57NT$89.37NT$97.64-16.5%177.6M242
2023NT$87.96NT$142.19NT$84.83NT$116.87+34.3%642.1M239
2022NT$132.30NT$132.30NT$71.37NT$87.02-33.3%191.6M246
2021NT$39.63NT$143.32NT$39.35NT$130.46+226.2%299.1M243
2020NT$31.12NT$56.25NT$23.08NT$39.99+30.8%51M245
2019NT$22.60NT$34.95NT$20.31NT$30.57+34.8%37.4M241
2018NT$22.60NT$27.63NT$19.43NT$22.68+0.3%14.3M245
2017NT$22.76NT$35.88NT$21.13NT$22.60+3.3%35.5M243
2016NT$11.32NT$22.66NT$10.30NT$21.89+84.8%17.5M244
2015NT$11.09NT$19.64NT$7.84NT$11.84+10.5%12.3M246
2014NT$5.27NT$13.97NT$4.85NT$10.72+103.2%10M248
2013NT$8.79NT$9.46NT$4.29NT$5.27-31.8%2.9M244
2012NT$10.20NT$13.19NT$5.70NT$7.74n/a08

5222 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$104.50-1.4%
August 2026NT$106.00+4.6%
July 2026NT$101.37-11.9%
June 2026NT$115.00+0.4%
May 2026NT$114.55-4.2%
April 2026NT$119.55+3.5%
March 2026NT$115.46-10.1%
February 2026NT$128.49+5.1%
January 2026NT$122.24+6.2%
December 2025NT$115.10-2.6%
November 2025NT$118.23-2.2%
October 2025NT$120.90-4.2%

About the 5222 data

Daily bars. 3,355 sessions from Dec 19, 2012 to Sep 29, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5222/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4999 Sinher Technology Inc.
  • 5007 San Shing Fastech Corp.
  • 5203 CyberLink Corp.
  • 5215 Ko Ja (Cayman) Co., Ltd.
  • 5225 Eastech Holding Limited
  • 5234 Daxin Materials Corporation
  • 5236 Sunplus Innovation Technology Inc.
  • 5243 Eson Precision Ind. Co., Ltd.

Common questions

5222 share price history

Start with any symbol.

Start free