TCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 145.00 | 146.00 | 142.50 | 144.00 | 110.57 | 380,000 |
| 2022-05-13 | 139.50 | 145.00 | 139.50 | 144.50 | 110.95 | 695,000 |
| 2022-05-12 | 146.00 | 147.50 | 139.00 | 140.00 | 107.50 | 1,505,000 |
| 2022-05-11 | 148.00 | 149.50 | 146.50 | 148.00 | 113.64 | 698,000 |
| 2022-05-10 | 151.00 | 151.00 | 146.00 | 150.00 | 115.17 | 1,314,000 |
| 2022-05-09 | 167.00 | 167.00 | 153.00 | 153.50 | 117.86 | 2,200,000 |
| 2022-05-06 | 170.00 | 170.50 | 168.00 | 169.00 | 129.76 | 625,000 |
| 2022-05-05 | 171.00 | 172.00 | 170.00 | 171.00 | 131.30 | 217,000 |
| 2022-05-04 | 171.50 | 172.00 | 170.00 | 170.00 | 130.53 | 338,000 |
| 2022-05-03 | 171.00 | 172.00 | 169.50 | 171.50 | 131.68 | 284,000 |
| 2022-04-29 | 173.50 | 174.00 | 170.00 | 170.50 | 130.92 | 361,000 |
| 2022-04-28 | 171.50 | 174.00 | 170.00 | 172.00 | 132.07 | 274,000 |
| 2022-04-27 | 168.50 | 172.00 | 167.50 | 171.00 | 131.30 | 650,000 |
| 2022-04-26 | 175.00 | 175.50 | 171.00 | 171.00 | 131.30 | 267,000 |
| 2022-04-25 | 171.50 | 174.00 | 171.00 | 173.00 | 132.83 | 388,000 |
| 2022-04-22 | 177.00 | 177.00 | 175.00 | 175.50 | 134.75 | 557,000 |
| 2022-04-21 | 182.00 | 182.50 | 178.50 | 179.00 | 137.44 | 536,000 |
| 2022-04-20 | 178.00 | 182.50 | 177.50 | 181.00 | 138.98 | 849,000 |
| 2022-04-19 | 176.00 | 177.50 | 173.50 | 177.00 | 135.91 | 481,000 |
| 2022-04-18 | 173.00 | 177.00 | 171.50 | 173.00 | 132.83 | 424,000 |
| 2022-04-15 | 176.00 | 176.00 | 173.50 | 173.50 | 133.22 | 328,000 |
| 2022-04-14 | 176.00 | 176.00 | 172.50 | 175.50 | 134.75 | 854,000 |
| 2022-04-13 | 175.50 | 177.50 | 174.00 | 177.00 | 135.91 | 363,000 |
| 2022-04-12 | 177.00 | 177.50 | 170.50 | 172.50 | 132.45 | 836,000 |
| 2022-04-11 | 179.50 | 179.50 | 175.50 | 176.50 | 135.52 | 476,000 |
| 2022-04-08 | 177.50 | 180.00 | 177.00 | 178.00 | 136.67 | 437,000 |
| 2022-04-07 | 176.50 | 179.00 | 176.00 | 176.50 | 135.52 | 710,000 |
| 2022-04-06 | 180.00 | 181.00 | 175.50 | 176.50 | 135.52 | 2,194,000 |
| 2022-04-01 | 188.00 | 188.50 | 186.50 | 186.50 | 143.20 | 825,000 |
| 2022-03-31 | 191.50 | 191.50 | 188.50 | 190.00 | 145.89 | 741,000 |
| 2022-03-30 | 194.00 | 194.00 | 190.50 | 191.50 | 147.04 | 752,000 |
| 2022-03-29 | 194.50 | 194.50 | 192.50 | 192.50 | 147.81 | 266,000 |
| 2022-03-28 | 192.50 | 194.00 | 191.50 | 192.50 | 147.81 | 431,000 |
| 2022-03-25 | 196.50 | 197.00 | 191.50 | 192.50 | 147.81 | 1,467,000 |
| 2022-03-24 | 202.50 | 203.50 | 196.50 | 198.00 | 152.03 | 2,399,000 |
| 2022-03-23 | 202.00 | 206.50 | 202.00 | 205.00 | 157.41 | 1,175,000 |
| 2022-03-22 | 203.00 | 208.00 | 203.00 | 204.50 | 157.02 | 1,463,000 |
| 2022-03-21 | 202.00 | 204.50 | 201.00 | 201.00 | 154.33 | 443,000 |
| 2022-03-18 | 202.00 | 202.50 | 198.50 | 201.50 | 154.72 | 386,000 |
| 2022-03-17 | 200.00 | 201.50 | 199.00 | 201.00 | 154.33 | 381,000 |
| 2022-03-16 | 200.50 | 201.00 | 195.50 | 196.50 | 150.88 | 557,000 |
| 2022-03-15 | 205.00 | 205.00 | 197.50 | 197.50 | 151.65 | 729,000 |
| 2022-03-14 | 205.00 | 206.50 | 203.50 | 205.00 | 157.41 | 397,000 |
| 2022-03-11 | 207.00 | 209.50 | 204.50 | 205.00 | 157.41 | 830,000 |
| 2022-03-10 | 206.50 | 208.50 | 203.50 | 207.00 | 158.94 | 918,000 |
| 2022-03-09 | 200.00 | 203.00 | 198.50 | 203.00 | 155.87 | 834,000 |
| 2022-03-08 | 201.00 | 207.00 | 196.00 | 196.00 | 150.50 | 1,658,000 |
| 2022-03-07 | 216.00 | 217.00 | 205.00 | 207.00 | 158.94 | 1,782,000 |
| 2022-03-04 | 212.00 | 218.00 | 209.50 | 215.50 | 165.47 | 3,499,000 |
| 2022-03-03 | 202.00 | 211.50 | 201.00 | 211.00 | 162.01 | 2,086,000 |
| 2022-03-02 | 194.50 | 200.00 | 193.50 | 199.50 | 153.18 | 480,000 |
| 2022-03-01 | 196.00 | 196.50 | 194.00 | 195.00 | 149.73 | 420,000 |
| 2022-02-25 | 197.50 | 197.50 | 192.50 | 195.00 | 149.73 | 557,000 |
| 2022-02-24 | 203.00 | 203.50 | 193.00 | 194.00 | 148.96 | 1,407,000 |
| 2022-02-23 | 203.50 | 205.00 | 202.50 | 204.00 | 156.64 | 320,000 |
| 2022-02-22 | 208.00 | 208.00 | 200.00 | 203.00 | 155.87 | 772,000 |
| 2022-02-21 | 207.50 | 209.00 | 206.50 | 208.00 | 159.71 | 444,000 |
| 2022-02-18 | 205.50 | 208.00 | 205.00 | 207.00 | 158.94 | 501,000 |
| 2022-02-17 | 210.00 | 211.50 | 206.00 | 207.00 | 158.94 | 1,157,000 |
| 2022-02-16 | 204.00 | 210.50 | 203.50 | 209.50 | 160.86 | 1,629,000 |
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.