TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	171.50	174.00	171.00	172.50	145.07	225,000
2024-01-26	171.50	173.00	171.50	171.50	144.23	154,000
2024-01-25	172.50	174.50	171.50	172.00	144.65	362,000
2024-01-24	172.50	173.50	171.50	172.50	145.07	414,000
2024-01-23	175.50	175.50	172.50	172.50	145.07	453,000
2024-01-22	174.50	176.00	173.50	175.00	147.17	632,000
2024-01-19	179.50	179.50	173.50	174.00	146.33	909,000
2024-01-18	183.00	183.00	178.00	178.00	149.70	1,456,000
2024-01-17	180.50	183.00	179.00	180.50	151.80	3,202,000
2024-01-16	172.00	179.00	172.00	179.00	150.54	2,469,000
2024-01-15	171.50	172.00	170.00	171.50	144.23	281,005
2024-01-12	168.50	172.50	168.50	171.00	143.81	689,000
2024-01-11	168.50	169.00	168.00	168.00	141.29	180,000
2024-01-10	169.00	170.50	167.50	168.00	141.29	364,000
2024-01-09	169.00	169.00	167.00	168.00	141.29	463,000
2024-01-08	171.00	171.00	168.50	168.50	141.71	214,000
2024-01-05	169.00	171.00	169.00	170.00	142.97	244,000
2024-01-04	171.00	171.50	168.50	168.50	141.71	457,000
2024-01-03	171.50	173.50	170.00	170.00	142.97	971,000
2024-01-02	171.50	172.50	170.50	171.50	144.23	357,000
2023-12-29	169.50	171.50	168.50	171.00	143.81	334,000
2023-12-28	170.50	171.00	169.00	169.50	142.55	276,000
2023-12-27	169.00	171.50	168.50	170.50	143.39	565,000
2023-12-26	168.00	169.00	167.50	168.00	141.29	383,000
2023-12-25	169.50	169.50	166.50	167.50	140.87	515,000
2023-12-22	170.50	170.50	168.00	168.50	141.71	480,000
2023-12-21	169.00	171.00	168.50	170.50	143.39	316,000
2023-12-20	169.00	169.50	168.00	169.00	142.13	424,000
2023-12-19	170.50	170.50	167.50	169.00	142.13	846,000
2023-12-18	172.00	172.50	169.00	170.50	143.39	650,000
2023-12-15	172.00	173.50	170.00	171.00	143.81	804,000
2023-12-14	171.50	173.50	171.50	172.00	144.65	1,024,000
2023-12-13	172.50	173.50	170.00	171.00	143.81	777,000
2023-12-12	176.50	178.00	171.50	171.50	144.23	1,446,000
2023-12-11	177.00	178.00	175.00	176.50	148.44	533,000
2023-12-08	181.50	181.50	176.50	177.00	148.86	1,020,000
2023-12-07	186.00	186.00	180.00	180.00	151.38	1,471,000
2023-12-06	188.50	188.50	183.50	185.00	155.58	933,000
2023-12-05	189.00	190.00	184.00	185.50	156.00	2,501,000
2023-12-04	181.00	192.50	179.00	190.00	159.79	4,941,000
2023-12-01	173.50	185.50	173.50	180.50	151.80	4,074,000
2023-11-30	175.50	175.50	172.00	172.50	145.07	439,000
2023-11-29	177.00	177.50	174.50	175.00	147.17	517,000
2023-11-28	174.00	180.00	174.00	176.00	148.02	783,000
2023-11-27	175.00	176.50	173.00	173.50	145.91	539,000
2023-11-24	174.00	174.50	172.50	173.00	145.49	169,000
2023-11-23	174.50	174.50	173.00	174.00	146.33	318,000
2023-11-22	174.00	174.00	172.50	173.00	145.49	251,000
2023-11-21	171.00	174.50	170.00	173.50	145.91	823,000
2023-11-20	168.50	171.00	167.50	169.50	142.55	403,000
2023-11-17	167.00	169.00	167.00	168.50	141.71	426,000
2023-11-16	168.50	169.00	165.50	167.00	140.45	913,000
2023-11-15	170.00	170.50	168.00	168.50	141.71	607,000
2023-11-14	171.50	171.50	168.00	168.50	141.71	638,000
2023-11-13	173.00	173.00	171.00	171.00	143.81	544,000
2023-11-10	175.00	177.00	172.00	172.00	144.65	1,105,000
2023-11-09	179.00	184.00	177.00	177.00	148.86	1,396,000
2023-11-08	179.00	181.00	178.50	179.00	150.54	800,000
2023-11-07	179.00	181.00	178.00	180.00	151.38	739,000
2023-11-06	176.00	178.00	175.50	178.00	149.70	563,000

← NewerPage 12 of 21 · 1,217 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.