TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	197.00	201.00	195.50	198.00	161.71	2,788,000
2023-02-07	202.00	203.00	195.00	197.00	160.89	3,415,000
2023-02-06	200.00	207.00	198.50	199.00	162.53	4,935,000
2023-02-03	194.00	204.00	191.50	200.00	163.34	5,696,000
2023-02-02	189.50	195.00	186.00	192.00	156.81	2,276,000
2023-02-01	187.00	191.00	185.50	187.50	153.13	1,946,000
2023-01-31	184.00	193.00	183.00	188.50	153.95	5,420,000
2023-01-30	179.00	183.50	177.00	182.00	148.64	2,907,000
2023-01-17	176.50	178.00	173.00	175.00	142.93	1,200,000
2023-01-16	173.00	180.00	172.50	176.00	143.74	2,422,000
2023-01-13	172.00	175.50	170.00	172.00	140.48	1,099,000
2023-01-12	171.00	173.00	166.00	172.00	140.48	2,001,000
2023-01-11	174.50	176.50	170.50	170.50	139.25	1,379,000
2023-01-10	176.00	178.00	173.00	174.50	142.52	1,357,000
2023-01-09	172.00	178.00	164.00	176.00	143.74	3,878,000
2023-01-06	175.50	176.00	172.00	172.00	140.48	1,248,000
2023-01-05	176.00	180.50	174.00	175.00	142.93	2,670,000
2023-01-04	180.00	180.50	172.50	174.00	142.11	2,832,000
2023-01-03	171.50	177.50	169.00	176.50	144.15	2,678,000
2022-12-30	171.50	173.00	168.00	171.00	139.66	2,072,000
2022-12-29	170.00	173.00	167.00	172.00	140.48	3,276,000
2022-12-28	175.00	179.00	171.00	171.00	139.66	3,533,000
2022-12-27	176.00	178.00	169.50	177.50	144.97	6,115,000
2022-12-26	178.00	184.50	175.00	175.00	142.93	8,116,000
2022-12-23	178.50	183.00	173.50	174.50	142.52	9,861,000
2022-12-22	175.00	185.00	168.50	180.50	147.42	20,467,000
2022-12-21	158.50	170.50	158.00	170.50	139.25	6,524,000
2022-12-20	165.50	166.50	153.00	155.00	126.59	4,403,000
2022-12-19	160.00	170.00	159.00	165.50	135.17	4,846,000
2022-12-16	157.00	165.50	156.50	157.50	128.63	4,168,000
2022-12-15	161.00	163.00	159.50	159.50	130.27	1,119,000
2022-12-14	162.50	163.00	156.50	162.00	132.31	2,646,000
2022-12-13	158.50	164.00	157.00	157.50	128.63	3,184,000
2022-12-12	163.50	164.00	156.00	158.00	129.04	6,133,000
2022-12-09	168.00	172.50	161.00	172.50	140.88	6,253,000
2022-12-08	166.00	168.00	158.50	168.00	137.21	6,702,000
2022-12-07	177.50	180.00	165.00	169.50	138.43	10,280,000
2022-12-06	170.00	182.00	166.00	176.50	144.15	12,908,000
2022-12-05	156.00	168.00	155.00	168.00	137.21	5,453,000
2022-12-02	141.00	153.00	141.00	153.00	124.96	3,995,000
2022-12-01	142.00	143.00	137.00	139.50	113.93	1,623,000
2022-11-30	135.50	141.50	133.00	140.00	114.34	2,138,000
2022-11-29	130.50	139.50	127.50	137.00	111.89	2,996,000
2022-11-28	130.50	131.50	127.00	127.50	104.13	864,000
2022-11-25	126.50	137.50	126.00	132.00	107.81	2,231,000
2022-11-24	127.50	133.50	125.00	127.00	103.72	1,579,000
2022-11-23	121.50	127.00	121.00	125.50	102.50	460,000
2022-11-22	122.50	122.50	119.00	120.50	98.415	339,000
2022-11-21	123.00	124.50	122.00	122.00	99.640	219,000
2022-11-18	123.50	124.00	122.00	123.00	100.46	312,000
2022-11-17	124.50	126.00	123.50	123.50	100.86	434,000
2022-11-16	122.00	124.00	121.00	124.00	101.27	427,000
2022-11-15	122.00	123.00	120.50	122.00	99.640	447,000
2022-11-14	116.50	125.00	116.00	123.00	100.46	1,840,000
2022-11-11	117.00	117.00	113.50	114.00	93.106	321,000
2022-11-10	115.00	116.00	113.00	114.00	93.106	204,000
2022-11-09	112.50	115.50	112.50	115.00	93.923	261,000
2022-11-08	114.00	114.50	112.00	112.00	91.473	330,000
2022-11-07	112.50	114.50	111.50	114.00	93.106	260,000
2022-11-04	112.50	113.50	111.00	111.50	91.064	204,000

← NewerPage 16 of 21 · 1,221 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.