TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	175.50	177.00	175.00	175.00	147.17	190,000
2023-11-02	175.00	176.00	174.00	175.00	147.17	241,000
2023-11-01	175.00	177.00	173.50	174.00	146.33	194,000
2023-10-31	178.00	179.00	172.50	173.00	145.49	514,000
2023-10-30	176.00	180.00	176.00	177.00	148.86	598,000
2023-10-27	173.00	176.00	173.00	175.50	147.59	321,000
2023-10-26	173.00	175.00	172.00	172.00	144.65	275,000
2023-10-25	176.50	177.00	175.00	175.00	147.17	175,000
2023-10-24	176.50	177.50	174.50	176.00	148.02	404,000
2023-10-23	171.50	175.50	171.50	175.00	147.17	385,000
2023-10-20	173.00	173.00	170.50	171.50	144.23	297,000
2023-10-19	172.50	176.00	172.50	173.50	145.91	599,000
2023-10-18	173.50	174.00	171.00	171.00	143.81	379,000
2023-10-17	177.00	177.50	173.50	173.50	145.91	290,000
2023-10-16	176.00	177.00	174.50	175.50	147.59	214,000
2023-10-13	177.50	179.50	176.00	176.50	148.44	754,000
2023-10-12	172.50	178.00	172.50	177.00	148.86	914,000
2023-10-11	177.00	177.00	172.50	172.50	145.07	863,000
2023-10-06	180.00	180.50	178.50	178.50	150.12	272,000
2023-10-05	181.50	183.00	179.50	181.00	152.22	447,000
2023-10-04	178.50	181.50	177.00	181.00	152.22	365,000
2023-10-03	182.00	183.50	180.00	180.50	151.80	723,000
2023-10-02	182.50	184.00	181.00	182.50	153.48	1,311,000
2023-09-28	182.50	185.00	180.00	180.50	151.80	2,182,000
2023-09-27	173.50	179.00	173.50	178.50	150.12	1,042,000
2023-09-26	175.50	176.00	173.00	174.00	146.33	303,000
2023-09-25	174.50	177.00	173.50	176.00	148.02	496,000
2023-09-22	167.50	175.50	167.50	175.00	147.17	672,000
2023-09-21	171.00	171.00	168.00	169.00	142.13	234,000
2023-09-20	173.00	173.00	170.50	171.50	144.23	278,000
2023-09-19	174.50	174.50	172.50	173.00	145.49	224,000
2023-09-18	173.00	175.00	173.00	174.00	146.33	279,000
2023-09-15	173.50	174.00	171.50	173.00	145.49	268,000
2023-09-14	172.00	174.00	172.00	173.50	145.91	292,000
2023-09-13	172.00	173.50	171.00	172.00	144.65	240,000
2023-09-12	174.00	174.00	171.50	172.00	144.65	285,000
2023-09-11	175.00	177.50	172.50	172.50	145.07	648,000
2023-09-08	174.50	176.00	172.00	174.50	146.75	544,000
2023-09-07	174.00	176.00	173.00	174.50	146.75	1,263,000
2023-09-06	172.00	175.00	168.00	174.00	146.33	1,158,000
2023-09-05	170.50	173.00	170.50	171.00	143.81	1,331,000
2023-09-04	165.00	166.50	163.50	166.00	139.61	267,000
2023-09-01	163.00	167.50	162.50	164.50	138.34	536,000
2023-08-31	164.50	165.50	162.00	162.50	136.66	385,000
2023-08-30	165.00	165.00	161.50	163.50	137.50	549,000
2023-08-29	160.00	165.50	160.00	165.00	138.76	565,000
2023-08-28	160.50	160.50	158.00	160.00	134.56	236,000
2023-08-25	160.50	161.00	157.50	159.50	134.14	365,000
2023-08-24	159.50	162.00	158.00	160.50	134.98	639,000
2023-08-23	158.50	159.00	157.00	157.50	132.46	303,000
2023-08-22	161.00	161.00	157.00	157.50	132.46	491,000
2023-08-21	158.50	161.50	158.50	160.50	134.98	226,000
2023-08-18	162.00	162.00	158.50	158.50	133.30	219,000
2023-08-17	159.50	161.50	157.00	161.50	135.82	658,000
2023-08-16	160.00	161.50	160.00	160.00	134.56	331,000
2023-08-15	161.00	163.00	160.00	162.50	136.66	371,000
2023-08-14	166.50	167.00	158.00	159.00	133.72	850,000
2023-08-11	169.00	169.00	166.00	167.00	140.45	295,000
2023-08-10	171.00	171.00	167.50	168.00	141.29	360,000
2023-08-09	168.00	170.50	167.00	170.00	142.97	516,000

← NewerPage 13 of 21 · 1,216 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.