TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	110.50	113.00	110.50	111.50	91.064	142,000
2022-11-02	110.00	113.00	109.50	112.50	91.881	242,000
2022-11-01	108.00	111.00	108.00	110.00	89.839	345,000
2022-10-31	105.00	108.50	105.00	107.50	87.797	560,000
2022-10-28	108.00	110.00	104.00	105.00	85.756	632,000
2022-10-27	106.00	108.50	105.00	108.50	88.614	709,000
2022-10-26	106.50	106.50	103.50	106.00	86.572	823,000
2022-10-25	112.00	113.00	102.50	104.00	84.939	1,667,000
2022-10-24	116.00	117.00	112.00	112.00	91.473	463,000
2022-10-21	114.00	115.50	112.50	115.00	93.923	432,000
2022-10-20	113.50	116.00	112.00	115.00	93.923	706,000
2022-10-19	112.00	116.00	111.00	114.50	93.514	526,000
2022-10-18	113.50	114.50	111.50	113.00	92.289	753,000
2022-10-17	118.00	118.50	108.00	112.00	91.473	1,647,000
2022-10-14	123.00	124.00	120.00	120.00	98.006	601,000
2022-10-13	129.50	129.50	118.50	119.00	97.190	731,000
2022-10-12	125.50	130.50	123.50	128.00	104.54	399,000
2022-10-11	126.00	126.00	123.50	124.50	101.68	318,000
2022-10-07	128.00	130.50	127.50	129.00	105.36	300,000
2022-10-06	126.00	130.50	125.50	128.00	104.54	1,132,000
2022-10-05	125.50	126.50	124.00	124.00	101.27	292,000
2022-10-04	125.50	126.50	123.50	124.00	101.27	304,000
2022-10-03	122.00	124.00	122.00	123.50	100.86	235,000
2022-09-30	123.00	125.00	119.00	124.50	101.68	612,000
2022-09-29	126.00	126.50	122.00	123.00	100.46	911,000
2022-09-28	131.00	131.00	123.00	123.50	100.86	878,000
2022-09-27	130.00	132.50	128.50	130.50	106.58	555,000
2022-09-26	133.50	135.50	128.50	129.50	105.77	578,000
2022-09-23	140.00	141.50	136.00	136.00	111.07	336,000
2022-09-22	144.00	144.00	139.50	140.00	114.34	293,000
2022-09-21	144.50	145.00	142.50	143.50	117.20	256,000
2022-09-20	145.00	145.00	143.50	144.00	117.61	220,000
2022-09-19	150.50	150.50	143.50	144.00	117.61	676,000
2022-09-16	149.50	150.00	148.50	150.00	122.51	275,000
2022-09-15	147.50	151.00	147.50	149.00	121.69	399,000
2022-09-14	146.00	150.00	145.50	148.50	121.28	403,000
2022-09-13	149.00	151.50	147.00	148.00	120.87	521,000
2022-09-12	147.00	150.00	146.50	149.00	121.69	819,000
2022-09-08	150.00	150.50	145.00	145.50	118.83	1,249,000
2022-09-07	142.50	154.00	142.50	149.50	122.10	2,399,000
2022-09-06	144.00	146.50	139.50	142.50	116.38	961,000
2022-09-05	143.50	144.00	142.00	143.50	117.20	745,000
2022-09-02	145.00	146.00	142.00	143.50	117.20	666,000
2022-09-01	144.00	148.50	144.00	145.00	118.42	1,122,000
2022-08-31	139.00	147.50	139.00	146.50	119.65	2,813,000
2022-08-30	134.00	138.50	134.00	138.00	112.71	304,000
2022-08-29	134.00	134.00	132.00	133.50	109.03	273,000
2022-08-26	136.00	137.00	135.00	135.00	110.26	248,000
2022-08-25	137.00	138.00	136.00	136.00	111.07	253,000
2022-08-24	135.00	137.50	134.50	136.50	111.48	369,000
2022-08-23	135.00	136.00	133.50	134.00	109.44	224,000
2022-08-22	134.00	137.00	133.50	135.50	110.67	242,000
2022-08-19	133.50	134.50	132.50	134.00	109.44	270,000
2022-08-18	132.00	135.00	131.50	133.50	109.03	283,000
2022-08-17	133.50	134.00	132.00	132.50	108.22	309,000
2022-08-16	129.00	135.00	129.00	133.50	109.03	909,000
2022-08-15	126.50	130.00	125.50	129.00	105.36	632,000
2022-08-12	128.00	128.50	125.50	126.50	103.32	474,000
2022-08-11	128.00	128.50	126.00	126.50	103.32	487,000
2022-08-10	127.00	129.50	127.00	127.00	103.72	522,000

← NewerPage 17 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.