TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	115.50	116.00	113.50	114.50	109.04	686,434
2026-07-21	114.00	117.00	114.00	115.50	109.99	298,110
2026-07-20	115.00	117.00	114.00	114.00	108.56	680,101
2026-07-17	116.00	117.00	114.50	115.00	109.51	755,140
2026-07-16	117.00	117.50	115.50	115.50	109.99	780,303
2026-07-15	114.50	116.00	113.50	115.50	109.99	381,057
2026-07-14	112.50	115.00	111.50	113.50	108.08	745,269
2026-07-13	115.50	115.50	111.50	112.00	106.65	720,093
2026-07-10	115.00	115.00	115.00	115.00	109.51	0
2026-07-09	112.00	117.00	111.50	115.00	109.51	933,259
2026-07-08	113.00	114.00	111.00	111.00	105.70	660,746
2026-07-07	114.00	114.50	112.50	113.00	107.61	687,215
2026-07-06	116.50	117.50	114.00	114.50	109.04	926,165
2026-07-03	113.00	119.00	113.00	115.00	109.51	916,446
2026-07-02	113.00	113.50	111.50	113.00	107.61	844,185
2026-07-01	116.00	116.00	112.50	113.00	107.61	1,042,500
2026-06-30	117.50	118.50	115.00	115.00	109.51	689,148
2026-06-29	114.50	119.00	114.50	118.00	112.37	375,659
2026-06-26	117.00	117.00	114.00	114.50	109.04	590,300
2026-06-25	117.50	118.00	116.50	117.50	111.89	190,604
2026-06-24	117.00	117.50	116.50	116.50	110.94	280,533
2026-06-23	117.50	120.50	117.00	117.00	111.42	353,162
2026-06-22	119.00	119.50	116.50	117.50	111.89	464,146
2026-06-18	117.50	119.50	117.00	118.00	112.37	426,412
2026-06-17	118.00	118.50	116.00	117.00	111.42	376,350
2026-06-16	119.50	120.00	117.00	118.00	112.37	643,592
2026-06-15	121.50	122.00	119.50	119.50	113.80	343,302
2026-06-12	120.50	122.00	120.00	120.50	114.75	286,904
2026-06-11	119.50	121.00	119.00	119.50	113.80	410,962
2026-06-10	119.00	121.50	118.50	118.50	112.84	448,101
2026-06-09	119.00	121.50	118.50	119.00	113.32	421,043
2026-06-08	115.50	120.00	114.50	118.50	112.84	767,101
2026-06-05	123.00	124.00	121.50	122.50	116.65	458,153
2026-06-04	122.50	123.50	121.50	122.50	116.65	406,321
2026-06-03	120.50	124.50	119.50	122.50	116.65	1,020,543
2026-06-02	120.50	121.00	119.00	120.50	114.75	327,490
2026-06-01	120.00	120.50	118.50	120.00	114.27	506,631
2026-05-29	119.50	120.00	118.50	119.50	113.80	275,100
2026-05-28	117.00	120.00	116.50	120.00	114.27	723,238
2026-05-27	119.50	119.50	116.00	116.50	110.94	844,135
2026-05-26	119.50	120.00	117.00	119.00	113.32	729,103
2026-05-25	120.50	121.00	118.50	119.50	113.80	444,465
2026-05-22	120.50	121.00	119.50	120.50	114.75	515,050
2026-05-21	120.50	121.00	120.00	120.00	114.27	290,260
2026-05-20	120.00	121.00	118.00	119.50	113.80	390,265
2026-05-19	117.00	121.00	117.00	120.00	114.27	612,100
2026-05-18	118.00	118.00	116.00	117.00	111.42	383,297
2026-05-15	119.50	120.50	118.00	118.00	112.37	430,102
2026-05-14	119.50	120.50	119.00	119.00	113.32	338,157
2026-05-13	121.00	121.50	119.00	119.00	113.32	333,000
2026-05-12	120.50	121.00	119.00	119.50	113.80	512,171
2026-05-11	122.50	123.00	119.00	120.50	114.75	910,056
2026-05-08	122.00	123.00	120.00	122.00	116.18	516,198
2026-05-07	119.00	123.00	118.50	123.00	117.13	610,249
2026-05-06	121.00	121.00	118.50	119.00	113.32	431,401
2026-05-05	119.00	120.00	119.00	120.00	114.27	250,247
2026-05-04	119.00	120.00	117.50	120.00	114.27	464,363
2026-04-30	119.50	121.00	118.50	118.50	112.84	408,102
2026-04-29	119.00	120.00	118.50	119.00	113.32	286,006
2026-04-28	117.50	119.50	116.50	119.00	113.32	328,024

← NewerPage 2 of 3 · 126 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.