TCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 146.00 | 147.00 | 144.00 | 147.00 | 129.62 | 238,000 |
| 2024-07-31 | 144.50 | 146.00 | 143.00 | 143.50 | 126.53 | 291,000 |
| 2024-07-30 | 141.50 | 142.00 | 139.50 | 142.00 | 125.21 | 343,000 |
| 2024-07-29 | 143.50 | 147.00 | 142.00 | 142.00 | 125.21 | 399,000 |
| 2024-07-26 | 137.50 | 144.50 | 137.50 | 142.50 | 125.65 | 550,000 |
| 2024-07-23 | 145.00 | 147.00 | 145.00 | 145.50 | 128.29 | 745,000 |
| 2024-07-22 | 152.00 | 153.50 | 150.50 | 151.50 | 127.41 | 701,000 |
| 2024-07-19 | 153.00 | 154.50 | 151.00 | 151.00 | 126.99 | 530,000 |
| 2024-07-18 | 151.00 | 153.50 | 151.00 | 153.50 | 129.09 | 435,000 |
| 2024-07-17 | 151.50 | 152.50 | 151.50 | 151.50 | 127.41 | 199,000 |
| 2024-07-16 | 150.50 | 151.50 | 150.00 | 150.50 | 126.57 | 333,000 |
| 2024-07-15 | 151.50 | 151.50 | 148.50 | 150.50 | 126.57 | 488,000 |
| 2024-07-12 | 151.50 | 151.50 | 149.50 | 150.50 | 126.57 | 477,000 |
| 2024-07-11 | 155.00 | 155.00 | 152.00 | 152.50 | 128.25 | 439,000 |
| 2024-07-10 | 154.50 | 155.50 | 153.00 | 155.50 | 130.77 | 329,000 |
| 2024-07-09 | 154.00 | 155.50 | 152.50 | 154.50 | 129.93 | 412,000 |
| 2024-07-08 | 155.00 | 157.00 | 152.00 | 154.00 | 129.51 | 943,000 |
| 2024-07-05 | 162.50 | 162.50 | 160.00 | 161.00 | 135.40 | 432,000 |
| 2024-07-04 | 162.00 | 164.50 | 160.50 | 161.50 | 135.82 | 589,000 |
| 2024-07-03 | 163.00 | 165.50 | 160.50 | 162.00 | 136.24 | 1,429,000 |
| 2024-07-02 | 158.50 | 163.00 | 158.50 | 160.50 | 134.98 | 1,656,000 |
| 2024-07-01 | 157.00 | 157.50 | 156.00 | 157.00 | 132.04 | 273,000 |
| 2024-06-28 | 157.00 | 157.50 | 156.50 | 156.50 | 131.62 | 161,000 |
| 2024-06-27 | 156.50 | 157.00 | 156.00 | 156.50 | 131.62 | 166,000 |
| 2024-06-26 | 155.00 | 158.00 | 154.50 | 155.50 | 130.77 | 358,000 |
| 2024-06-25 | 155.00 | 155.50 | 154.00 | 155.00 | 130.35 | 142,000 |
| 2024-06-24 | 156.00 | 157.50 | 154.50 | 155.00 | 130.35 | 354,000 |
| 2024-06-21 | 156.50 | 159.50 | 155.50 | 155.50 | 130.77 | 1,434,000 |
| 2024-06-20 | 156.50 | 157.00 | 155.50 | 156.00 | 131.20 | 93,000 |
| 2024-06-19 | 156.50 | 156.50 | 155.00 | 155.50 | 130.77 | 221,000 |
| 2024-06-18 | 157.50 | 158.00 | 156.50 | 156.50 | 131.62 | 133,000 |
| 2024-06-17 | 157.00 | 158.50 | 157.00 | 158.00 | 132.88 | 244,000 |
| 2024-06-14 | 157.00 | 157.50 | 155.00 | 155.50 | 130.77 | 242,000 |
| 2024-06-13 | 158.00 | 158.00 | 156.50 | 157.00 | 132.04 | 208,000 |
| 2024-06-12 | 158.00 | 158.00 | 156.50 | 158.00 | 132.88 | 255,000 |
| 2024-06-11 | 156.00 | 158.50 | 155.50 | 156.50 | 131.62 | 338,000 |
| 2024-06-07 | 154.00 | 156.00 | 154.00 | 155.00 | 130.35 | 195,000 |
| 2024-06-06 | 157.00 | 157.00 | 154.00 | 154.00 | 129.51 | 183,000 |
| 2024-06-05 | 157.00 | 157.50 | 155.50 | 156.00 | 131.20 | 215,000 |
| 2024-06-04 | 155.00 | 158.50 | 155.00 | 156.00 | 131.20 | 642,000 |
| 2024-06-03 | 153.00 | 154.00 | 152.50 | 153.00 | 128.67 | 100,000 |
| 2024-05-31 | 151.00 | 153.50 | 151.00 | 152.50 | 128.25 | 153,000 |
| 2024-05-30 | 153.50 | 153.50 | 151.00 | 151.00 | 126.99 | 109,000 |
| 2024-05-29 | 155.00 | 155.00 | 153.00 | 153.50 | 129.09 | 173,000 |
| 2024-05-28 | 150.50 | 154.50 | 149.50 | 154.00 | 129.51 | 448,000 |
| 2024-05-27 | 150.50 | 151.50 | 148.00 | 149.50 | 125.73 | 302,000 |
| 2024-05-24 | 151.00 | 151.00 | 149.50 | 150.50 | 126.57 | 169,000 |
| 2024-05-23 | 150.50 | 152.50 | 150.50 | 150.50 | 126.57 | 175,000 |
| 2024-05-22 | 151.00 | 151.00 | 150.00 | 150.50 | 126.57 | 108,000 |
| 2024-05-21 | 152.00 | 152.00 | 149.50 | 150.00 | 126.15 | 209,000 |
| 2024-05-20 | 153.50 | 154.00 | 152.00 | 152.00 | 127.83 | 158,000 |
| 2024-05-17 | 154.00 | 154.50 | 152.50 | 153.00 | 128.67 | 148,000 |
| 2024-05-16 | 153.50 | 155.50 | 153.00 | 153.50 | 129.09 | 243,000 |
| 2024-05-15 | 154.00 | 154.00 | 152.50 | 153.50 | 129.09 | 161,000 |
| 2024-05-14 | 152.50 | 153.50 | 151.50 | 153.50 | 129.09 | 156,000 |
| 2024-05-13 | 151.50 | 154.00 | 151.50 | 153.00 | 128.67 | 345,000 |
| 2024-05-10 | 150.00 | 152.00 | 149.50 | 151.50 | 127.41 | 634,000 |
| 2024-05-09 | 148.00 | 148.50 | 146.50 | 146.50 | 123.21 | 131,000 |
| 2024-05-08 | 147.50 | 149.00 | 146.50 | 148.00 | 124.47 | 203,000 |
| 2024-05-07 | 149.00 | 149.00 | 146.00 | 147.50 | 124.05 | 351,000 |
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.