TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	128.50	131.00	125.50	130.00	106.17	1,130,000
2022-08-08	130.00	133.50	129.50	129.50	105.77	1,327,000
2022-08-05	141.00	144.50	141.00	143.50	117.20	362,000
2022-08-04	142.00	142.00	138.00	140.50	114.75	353,000
2022-08-03	144.50	144.50	142.00	142.00	115.97	178,000
2022-08-02	144.50	145.50	142.00	145.00	118.42	200,000
2022-08-01	144.00	145.00	143.50	144.00	117.61	114,000
2022-07-29	142.50	144.50	142.50	144.00	117.61	124,000
2022-07-28	145.00	145.00	141.00	141.00	115.16	126,000
2022-07-27	142.00	143.00	141.00	143.00	116.79	125,000
2022-07-26	144.50	144.50	142.00	142.50	116.38	184,000
2022-07-25	143.50	146.00	143.50	145.00	118.42	131,000
2022-07-22	144.00	144.50	143.00	144.00	117.61	147,000
2022-07-21	143.00	146.50	142.50	144.00	117.61	400,000
2022-07-20	151.00	153.00	149.00	149.00	114.41	564,000
2022-07-19	151.00	153.00	150.50	150.50	115.56	260,000
2022-07-18	154.00	154.00	151.00	151.00	115.94	157,000
2022-07-15	156.00	156.00	151.50	152.50	117.09	249,000
2022-07-14	154.00	155.50	153.00	155.00	119.01	210,000
2022-07-13	155.00	155.00	151.50	153.50	117.86	321,000
2022-07-12	151.50	151.50	147.00	149.00	114.41	157,000
2022-07-11	149.00	152.50	148.50	151.50	116.33	210,000
2022-07-08	149.50	151.50	148.00	149.00	114.41	199,000
2022-07-07	147.00	149.50	145.00	149.00	114.41	235,000
2022-07-06	147.50	149.50	145.00	145.00	111.34	212,000
2022-07-05	143.00	148.00	142.00	147.00	112.87	238,000
2022-07-04	140.50	143.00	139.50	142.00	109.03	259,000
2022-07-01	154.50	155.00	142.00	142.00	109.03	797,000
2022-06-30	161.00	161.00	154.00	154.50	118.63	385,000
2022-06-29	156.50	159.00	156.00	158.50	121.70	244,000
2022-06-28	167.00	167.00	159.00	159.00	122.09	543,000
2022-06-27	163.50	167.00	162.00	165.50	127.08	600,000
2022-06-24	160.50	162.50	159.00	161.00	123.62	303,000
2022-06-23	160.50	162.50	157.50	158.00	121.32	330,000
2022-06-22	163.00	163.00	156.50	158.50	121.70	435,000
2022-06-21	154.00	161.00	154.00	161.00	123.62	284,000
2022-06-20	160.00	162.50	153.50	153.50	117.86	463,000
2022-06-17	157.00	161.00	155.00	158.00	121.32	387,000
2022-06-16	162.00	162.50	156.00	156.00	119.78	323,000
2022-06-15	159.00	161.50	158.50	159.00	122.09	317,000
2022-06-14	158.00	162.00	155.00	159.00	122.09	386,000
2022-06-13	162.50	162.50	159.00	160.00	122.85	510,000
2022-06-10	156.00	168.50	155.00	164.00	125.92	1,278,000
2022-06-09	157.50	159.00	155.50	156.00	119.78	304,000
2022-06-08	161.50	162.50	157.00	157.50	120.93	560,000
2022-06-07	156.00	162.50	156.00	161.50	124.00	493,000
2022-06-06	157.00	158.50	155.50	156.00	119.78	297,000
2022-06-02	157.00	159.50	157.00	159.00	122.09	427,000
2022-06-01	158.00	158.00	156.50	157.00	120.55	171,000
2022-05-31	152.50	158.00	152.50	157.50	120.93	668,000
2022-05-30	150.50	153.00	150.00	152.00	116.71	331,000
2022-05-27	148.00	150.50	148.00	150.00	115.17	213,000
2022-05-26	151.00	151.50	147.00	147.00	112.87	269,000
2022-05-25	149.50	151.00	147.50	149.50	114.79	200,000
2022-05-24	149.50	151.00	147.50	147.50	113.26	193,000
2022-05-23	149.50	150.50	147.50	149.50	114.79	268,000
2022-05-20	146.50	150.00	146.00	148.50	114.02	331,000
2022-05-19	143.50	149.50	143.00	149.00	114.41	315,000
2022-05-18	147.00	150.50	146.50	148.00	113.64	385,000
2022-05-17	142.50	147.50	142.50	147.00	112.87	358,000

← NewerPage 18 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.