TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	170.50	170.50	166.00	167.00	140.45	1,001,000
2023-08-07	171.00	171.00	169.50	170.50	143.39	311,000
2023-08-04	169.50	171.50	169.00	171.00	143.81	354,000
2023-08-02	173.50	174.00	170.00	170.50	143.39	875,000
2023-08-01	172.00	174.50	171.00	173.50	145.91	646,000
2023-07-31	176.50	176.50	171.00	172.00	144.65	1,318,000
2023-07-28	175.00	177.50	173.00	174.00	146.33	1,045,000
2023-07-27	169.50	173.50	169.50	172.00	144.65	838,000
2023-07-26	177.00	177.50	173.50	174.00	142.11	789,000
2023-07-25	175.50	179.00	175.50	177.00	144.56	574,000
2023-07-24	179.50	179.50	174.50	175.00	142.93	804,000
2023-07-21	183.50	184.00	176.50	177.00	144.56	1,260,000
2023-07-20	186.50	188.00	183.00	183.00	149.46	1,461,000
2023-07-19	179.00	187.00	179.00	185.50	151.50	2,317,000
2023-07-18	183.00	183.00	176.50	179.00	146.19	997,000
2023-07-17	180.00	182.50	178.50	182.00	148.64	1,217,000
2023-07-14	175.50	179.50	175.50	177.50	144.97	326,000
2023-07-13	174.50	178.50	173.50	175.00	142.93	447,000
2023-07-12	174.00	176.00	174.00	174.00	142.11	311,000
2023-07-11	178.00	178.00	174.50	174.50	142.52	336,000
2023-07-10	174.50	177.50	173.50	176.50	144.15	670,000
2023-07-07	175.00	175.00	171.50	173.50	141.70	660,000
2023-07-06	179.50	181.50	175.00	175.00	142.93	1,010,000
2023-07-05	177.00	179.00	176.50	177.00	144.56	453,000
2023-07-04	178.50	178.50	176.50	177.00	144.56	404,000
2023-07-03	178.00	180.50	176.50	178.50	145.78	632,000
2023-06-30	179.00	179.00	177.00	177.50	144.97	275,000
2023-06-29	176.50	179.50	176.50	178.00	145.38	553,000
2023-06-28	177.00	177.00	174.50	176.00	143.74	462,000
2023-06-27	175.50	178.50	174.50	175.50	143.33	557,000
2023-06-26	175.00	176.00	171.00	173.50	141.70	570,000
2023-06-21	175.50	176.00	173.50	174.50	142.52	457,000
2023-06-20	176.50	177.50	175.00	175.00	142.93	500,000
2023-06-19	179.50	180.50	176.50	176.50	144.15	721,000
2023-06-16	178.00	182.50	178.00	179.50	146.60	971,000
2023-06-15	177.50	178.00	175.50	177.50	144.97	449,000
2023-06-14	176.00	179.50	175.50	177.00	144.56	1,023,000
2023-06-13	180.50	180.50	175.00	175.50	143.33	898,000
2023-06-12	181.00	181.00	177.50	178.50	145.78	577,000
2023-06-09	179.00	180.50	178.00	179.50	146.60	319,000
2023-06-08	181.50	182.00	178.00	178.00	145.38	895,000
2023-06-07	178.00	183.00	178.00	182.50	149.05	1,413,000
2023-06-06	176.00	177.50	173.50	177.50	144.97	579,000
2023-06-05	177.00	179.00	176.00	176.50	144.15	531,000
2023-06-02	175.50	177.00	174.00	176.00	143.74	911,000
2023-06-01	177.00	178.00	174.00	174.00	142.11	889,000
2023-05-31	175.00	178.00	175.00	176.50	144.15	543,000
2023-05-30	179.50	180.00	174.00	174.50	142.52	854,000
2023-05-29	175.00	179.50	174.00	179.50	146.60	986,000
2023-05-26	179.00	180.50	173.00	173.50	141.70	1,988,000
2023-05-25	180.50	181.00	177.50	178.50	145.78	977,000
2023-05-24	181.50	182.50	179.00	180.00	147.01	1,144,000
2023-05-23	185.00	186.50	181.00	183.00	149.46	1,366,000
2023-05-22	180.50	184.00	179.50	183.50	149.87	461,000
2023-05-19	184.00	184.00	179.00	180.50	147.42	752,000
2023-05-18	183.00	186.00	180.50	183.00	149.46	891,000
2023-05-17	178.00	182.50	178.00	182.50	149.05	926,000
2023-05-16	179.00	180.50	177.00	177.00	144.56	923,000
2023-05-15	183.00	183.00	177.00	178.00	145.38	994,000
2023-05-12	180.00	183.00	177.00	182.00	148.64	814,000

← NewerPage 14 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.