TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	182.00	184.50	177.50	180.00	147.01	1,792,000
2023-05-10	184.50	187.00	177.00	182.50	149.05	4,634,000
2023-05-09	203.50	203.50	187.00	187.00	152.73	5,493,000
2023-05-08	214.00	214.00	207.00	207.50	169.47	1,378,000
2023-05-05	208.00	215.50	207.00	214.00	174.78	1,993,000
2023-05-04	209.00	212.00	204.50	205.00	167.43	1,528,000
2023-05-03	214.50	214.50	209.00	209.00	170.69	832,000
2023-05-02	207.50	215.00	206.00	214.00	174.78	1,077,000
2023-04-28	208.00	209.00	205.00	207.50	169.47	629,000
2023-04-27	208.00	209.50	201.50	205.00	167.43	845,000
2023-04-26	204.00	209.00	201.00	206.50	168.65	1,199,000
2023-04-25	213.00	213.00	203.00	203.50	166.20	1,679,000
2023-04-24	209.00	214.50	208.50	209.50	171.10	1,168,000
2023-04-21	223.00	223.50	209.00	211.50	172.74	3,451,000
2023-04-20	232.00	235.50	218.00	219.00	178.86	6,715,000
2023-04-19	220.50	231.50	219.50	229.00	187.03	8,393,000
2023-04-18	211.50	219.00	208.00	216.00	176.41	2,739,000
2023-04-17	209.50	214.50	209.00	209.50	171.10	1,618,000
2023-04-14	209.50	212.00	207.00	208.50	170.29	1,151,000
2023-04-13	209.00	212.00	205.50	208.00	169.88	1,776,000
2023-04-12	204.00	209.50	203.50	208.00	169.88	1,618,000
2023-04-11	207.00	207.00	202.50	203.50	166.20	562,000
2023-04-10	205.00	208.00	202.50	203.50	166.20	1,073,000
2023-04-07	201.50	204.50	199.50	204.00	166.61	1,028,000
2023-04-06	203.00	207.00	199.50	200.50	163.75	1,928,000
2023-03-31	200.50	207.50	200.00	202.00	164.98	2,649,000
2023-03-30	201.50	201.50	197.00	197.50	161.30	724,000
2023-03-29	198.00	200.50	198.00	199.50	162.94	761,000
2023-03-28	204.50	205.00	196.50	197.00	160.89	1,467,000
2023-03-27	202.00	206.00	200.00	204.50	167.02	1,501,000
2023-03-24	196.50	201.00	195.50	201.00	164.16	1,364,000
2023-03-23	199.50	202.00	196.00	196.50	160.49	1,318,000
2023-03-22	200.50	201.50	197.00	200.50	163.75	1,072,000
2023-03-21	198.50	202.50	196.50	200.50	163.75	1,539,000
2023-03-20	194.00	196.50	191.50	195.50	159.67	1,965,000
2023-03-17	196.00	199.00	193.50	195.50	159.67	1,316,000
2023-03-16	196.00	199.50	192.50	195.50	159.67	1,731,000
2023-03-15	204.50	205.50	197.00	197.00	160.89	2,430,000
2023-03-14	200.00	208.50	200.00	202.00	164.98	1,659,000
2023-03-13	200.00	201.50	197.50	201.50	164.57	1,188,000
2023-03-10	203.00	208.00	200.50	201.00	164.16	1,854,000
2023-03-09	207.50	207.50	201.50	205.50	167.84	1,801,000
2023-03-08	203.00	209.00	203.00	207.50	169.47	2,222,000
2023-03-07	210.50	212.50	204.00	206.50	168.65	2,231,000
2023-03-06	218.00	218.50	205.00	209.50	171.10	4,563,000
2023-03-03	222.00	223.50	217.00	217.00	177.23	1,884,000
2023-03-02	215.00	223.50	212.50	222.00	181.31	3,068,000
2023-03-01	212.50	218.00	210.50	212.50	173.55	2,812,000
2023-02-24	233.00	233.50	212.00	212.50	173.55	6,293,000
2023-02-23	230.00	233.00	228.00	232.50	189.89	2,319,000
2023-02-22	227.50	230.00	223.50	229.50	187.44	2,498,000
2023-02-21	225.00	230.00	225.00	229.00	187.03	2,948,000
2023-02-20	220.50	229.00	220.50	224.50	183.35	5,597,000
2023-02-17	212.50	223.00	210.50	221.00	180.50	4,697,000
2023-02-16	208.00	215.00	207.00	212.50	173.55	2,840,000
2023-02-15	201.00	214.50	198.50	208.00	169.88	5,485,000
2023-02-14	201.50	204.00	199.50	202.50	165.39	2,532,000
2023-02-13	200.00	201.50	198.00	198.00	161.71	1,460,000
2023-02-10	202.00	202.50	197.00	198.50	162.12	1,717,000
2023-02-09	199.00	200.00	196.50	200.00	163.34	1,645,000

← NewerPage 15 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.