TCI Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	101.00	101.00	99.600	100.50	100.50	376,088
2026-10-16	101.00	102.50	101.00	101.00	101.00	241,408
2026-10-15	101.50	101.50	100.00	100.00	100.00	672,100
2026-10-14	101.50	102.00	101.00	101.50	101.50	350,001
2026-10-13	103.00	103.00	101.00	101.00	101.00	546,012
2026-10-12	102.50	103.00	102.00	102.50	102.50	252,011
2026-10-08	103.00	103.50	102.50	103.00	103.00	316,500
2026-10-07	102.50	103.00	102.50	102.50	102.50	306,031
2026-10-06	103.50	104.00	102.00	102.50	102.50	871,200
2026-10-05	104.50	104.50	102.00	104.50	104.50	1,033,800
2026-10-02	105.00	105.00	104.00	104.00	104.00	484,000
2026-10-01	106.50	106.50	105.00	105.00	105.00	219,538
2026-09-30	106.50	107.50	106.00	106.50	106.50	312,035
2026-09-29	105.50	106.00	104.50	105.50	105.50	388,052
2026-09-24	105.50	105.50	104.00	105.00	105.00	375,093
2026-09-23	105.00	106.50	105.00	105.00	105.00	342,030
2026-09-22	103.50	107.00	103.50	106.00	106.00	880,092
2026-09-21	104.00	104.50	103.00	104.00	104.00	341,303
2026-09-18	104.50	105.00	103.50	103.50	103.50	648,290
2026-09-17	105.00	107.00	102.50	104.00	104.00	2,510,228
2026-09-16	105.00	105.50	102.50	103.50	103.50	1,742,437
2026-09-15	106.00	106.50	105.00	105.00	105.00	326,837
2026-09-14	106.50	106.50	105.00	105.50	105.50	280,017
2026-09-11	107.00	108.00	106.00	106.50	106.50	525,070
2026-09-10	108.00	108.50	107.00	107.50	107.50	314,210
2026-09-09	109.00	109.00	107.00	108.00	108.00	783,155
2026-09-08	111.50	111.50	109.00	109.00	109.00	365,430
2026-09-07	111.00	112.00	109.00	110.00	110.00	702,121
2026-09-04	112.50	113.00	108.00	112.50	112.50	1,314,598
2026-09-03	114.00	115.00	112.00	112.00	112.00	785,080
2026-09-02	115.00	115.00	113.00	114.00	114.00	727,289
2026-09-01	119.00	119.50	115.50	115.50	115.50	2,258,486
2026-08-31	125.00	126.50	125.00	126.00	119.99	836,943
2026-08-28	126.50	126.50	125.00	125.50	119.51	811,640
2026-08-27	127.50	127.50	126.00	126.50	120.46	1,014,676
2026-08-26	125.50	127.00	124.50	126.50	120.46	1,097,500
2026-08-25	124.50	125.00	122.50	124.50	118.56	528,908
2026-08-24	125.00	125.00	123.50	124.00	118.08	469,016
2026-08-21	125.00	128.00	125.00	125.50	119.51	1,045,762
2026-08-20	124.50	126.00	123.50	125.00	119.03	997,535
2026-08-19	123.50	124.50	123.00	124.00	118.08	471,254
2026-08-18	123.00	126.00	122.00	124.50	118.56	818,538
2026-08-17	120.00	123.00	118.00	123.00	117.13	957,348
2026-08-14	123.50	123.50	119.50	120.00	114.27	721,386
2026-08-13	124.00	124.00	121.50	122.50	116.65	783,167
2026-08-12	126.00	126.00	122.50	124.50	118.56	982,310
2026-08-11	122.50	127.00	119.50	126.00	119.99	2,839,030
2026-08-10	117.00	127.50	116.50	125.50	119.51	2,166,703
2026-08-07	120.50	121.50	117.00	117.00	111.42	830,674
2026-08-06	115.00	119.50	114.50	119.50	113.80	724,889
2026-08-05	114.50	115.50	114.00	114.50	109.04	297,389
2026-08-04	114.00	114.50	113.00	113.50	108.08	331,090
2026-08-03	113.00	113.50	111.50	113.00	107.61	492,517
2026-07-31	114.50	115.00	113.00	113.00	107.61	338,040
2026-07-30	113.00	113.50	111.50	112.00	106.65	346,221
2026-07-29	115.00	116.50	112.00	113.50	108.08	604,426
2026-07-28	116.00	116.00	114.50	115.00	109.51	384,489
2026-07-27	117.00	117.00	115.00	115.50	109.99	339,007
2026-07-24	115.50	117.50	115.50	117.00	111.42	532,300
2026-07-23	114.00	117.00	113.00	116.00	110.46	504,308

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	6.0134 TWD
2025-09-05	10.0000 TWD
2024-07-23	7.0000 TWD
2023-07-27	5.0226 TWD
2022-07-21	8.9189 TWD
2021-09-13	8.8419 TWD
2020-08-21	8.8825 TWD
2019-08-05	7.9891 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.