TCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 146.00 | 148.50 | 145.50 | 147.50 | 124.05 | 292,000 |
| 2024-05-03 | 144.00 | 148.00 | 143.50 | 147.50 | 124.05 | 210,000 |
| 2024-05-02 | 144.50 | 145.00 | 143.00 | 144.00 | 121.10 | 129,000 |
| 2024-04-30 | 145.50 | 146.50 | 144.50 | 144.50 | 121.52 | 172,000 |
| 2024-04-29 | 145.50 | 146.00 | 144.50 | 146.00 | 122.79 | 224,000 |
| 2024-04-26 | 143.00 | 146.00 | 143.00 | 145.50 | 122.36 | 113,000 |
| 2024-04-25 | 145.00 | 145.00 | 144.00 | 144.00 | 121.10 | 107,000 |
| 2024-04-24 | 144.00 | 146.00 | 144.00 | 145.50 | 122.36 | 193,000 |
| 2024-04-23 | 141.00 | 145.00 | 141.00 | 144.50 | 121.52 | 236,000 |
| 2024-04-22 | 140.00 | 140.50 | 138.50 | 139.00 | 116.90 | 411,000 |
| 2024-04-19 | 141.00 | 142.50 | 139.50 | 141.00 | 118.58 | 565,000 |
| 2024-04-18 | 141.00 | 143.00 | 140.00 | 141.50 | 119.00 | 296,000 |
| 2024-04-17 | 141.00 | 144.50 | 141.00 | 144.50 | 121.52 | 203,000 |
| 2024-04-16 | 145.00 | 145.00 | 138.50 | 142.00 | 119.42 | 1,380,000 |
| 2024-04-15 | 152.50 | 152.50 | 145.50 | 145.50 | 122.36 | 1,328,000 |
| 2024-04-12 | 155.00 | 155.00 | 153.00 | 153.50 | 129.09 | 202,000 |
| 2024-04-11 | 154.50 | 155.50 | 153.00 | 155.00 | 130.35 | 191,000 |
| 2024-04-10 | 155.00 | 156.00 | 154.50 | 154.50 | 129.93 | 146,000 |
| 2024-04-09 | 157.50 | 157.50 | 154.50 | 154.50 | 129.93 | 286,000 |
| 2024-04-08 | 156.50 | 158.50 | 155.00 | 157.00 | 132.04 | 336,000 |
| 2024-04-03 | 155.50 | 156.50 | 153.00 | 156.50 | 131.62 | 183,000 |
| 2024-04-02 | 156.00 | 157.50 | 155.00 | 155.50 | 130.77 | 266,000 |
| 2024-04-01 | 155.00 | 156.50 | 155.00 | 155.50 | 130.77 | 240,000 |
| 2024-03-29 | 155.50 | 155.50 | 153.50 | 154.00 | 129.51 | 130,000 |
| 2024-03-28 | 154.00 | 156.00 | 154.00 | 155.50 | 130.77 | 240,000 |
| 2024-03-27 | 152.50 | 155.00 | 152.50 | 154.50 | 129.93 | 188,000 |
| 2024-03-26 | 156.00 | 157.00 | 152.50 | 153.00 | 128.67 | 255,000 |
| 2024-03-25 | 154.00 | 155.50 | 154.00 | 155.50 | 130.77 | 198,000 |
| 2024-03-22 | 153.00 | 154.00 | 152.00 | 154.00 | 129.51 | 185,000 |
| 2024-03-21 | 153.50 | 154.00 | 152.00 | 153.00 | 128.67 | 263,000 |
| 2024-03-20 | 154.00 | 154.00 | 152.50 | 153.50 | 129.09 | 193,000 |
| 2024-03-19 | 152.50 | 154.00 | 151.50 | 152.50 | 128.25 | 180,000 |
| 2024-03-18 | 152.50 | 152.50 | 152.50 | 152.50 | 128.25 | 0 |
| 2024-03-15 | 152.50 | 153.00 | 151.00 | 152.50 | 128.25 | 220,000 |
| 2024-03-14 | 153.50 | 154.00 | 151.00 | 152.50 | 128.25 | 348,000 |
| 2024-03-13 | 153.50 | 155.50 | 152.50 | 153.50 | 129.09 | 533,000 |
| 2024-03-12 | 150.50 | 153.00 | 150.50 | 152.50 | 128.25 | 317,000 |
| 2024-03-11 | 148.00 | 151.00 | 147.00 | 150.50 | 126.57 | 237,000 |
| 2024-03-08 | 149.50 | 151.00 | 148.00 | 148.50 | 124.89 | 623,000 |
| 2024-03-07 | 152.00 | 152.00 | 146.00 | 149.50 | 125.73 | 1,841,000 |
| 2024-03-06 | 153.00 | 154.00 | 150.50 | 152.00 | 127.83 | 2,072,000 |
| 2024-03-05 | 158.00 | 159.50 | 157.00 | 159.50 | 134.14 | 515,000 |
| 2024-03-04 | 158.50 | 159.00 | 157.00 | 157.50 | 132.46 | 581,000 |
| 2024-03-01 | 160.50 | 160.50 | 157.50 | 158.50 | 133.30 | 601,000 |
| 2024-02-29 | 159.00 | 160.50 | 158.00 | 160.50 | 134.98 | 302,000 |
| 2024-02-27 | 161.50 | 161.50 | 158.00 | 158.50 | 133.30 | 376,000 |
| 2024-02-26 | 159.00 | 161.00 | 158.00 | 160.50 | 134.98 | 466,000 |
| 2024-02-23 | 160.00 | 160.50 | 158.50 | 159.00 | 133.72 | 362,000 |
| 2024-02-22 | 162.50 | 163.00 | 159.00 | 160.00 | 134.56 | 802,000 |
| 2024-02-21 | 163.00 | 163.50 | 161.50 | 162.50 | 136.66 | 444,000 |
| 2024-02-20 | 162.50 | 163.00 | 160.50 | 162.00 | 136.24 | 525,000 |
| 2024-02-19 | 159.00 | 163.00 | 159.00 | 162.50 | 136.66 | 666,000 |
| 2024-02-16 | 158.50 | 160.00 | 157.00 | 158.50 | 133.30 | 887,000 |
| 2024-02-15 | 168.00 | 168.00 | 155.50 | 159.50 | 134.14 | 2,497,000 |
| 2024-02-05 | 172.00 | 172.00 | 170.50 | 171.50 | 144.23 | 196,000 |
| 2024-02-02 | 172.50 | 173.50 | 170.50 | 172.00 | 144.65 | 337,000 |
| 2024-02-01 | 172.00 | 173.50 | 171.50 | 172.50 | 145.07 | 182,000 |
| 2024-01-31 | 174.50 | 175.00 | 172.00 | 172.00 | 144.65 | 309,000 |
| 2024-01-30 | 173.00 | 176.50 | 173.00 | 174.50 | 146.75 | 570,000 |
| 2024-01-29 | 171.50 | 174.00 | 171.00 | 172.50 | 145.07 | 225,000 |
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.