TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	203.00	206.00	200.50	203.00	155.87	1,105,000
2022-02-14	200.00	200.00	196.50	197.00	151.26	317,000
2022-02-11	199.50	204.50	199.00	201.00	154.33	797,000
2022-02-10	196.00	203.00	196.00	200.50	153.95	1,224,000
2022-02-09	195.00	196.50	193.50	194.00	148.96	560,000
2022-02-08	190.50	197.00	190.00	195.00	149.73	890,000
2022-02-07	195.00	196.00	188.50	190.00	145.89	817,000
2022-01-26	192.50	193.50	191.00	192.50	147.81	409,000
2022-01-25	192.50	195.50	192.00	192.50	147.81	487,000
2022-01-24	196.00	197.00	189.00	193.00	148.19	1,122,000
2022-01-21	196.00	197.50	193.00	197.00	151.26	518,000
2022-01-20	199.00	199.50	195.50	196.50	150.88	399,000
2022-01-19	199.00	200.00	197.50	198.00	152.03	337,000
2022-01-18	201.00	201.50	198.00	199.00	152.80	455,000
2022-01-17	192.00	200.50	192.00	199.50	153.18	891,000
2022-01-14	194.00	194.00	190.50	191.50	147.04	415,000
2022-01-13	191.00	193.00	189.50	193.00	148.19	591,000
2022-01-12	196.00	196.00	190.00	190.50	146.27	1,623,000
2022-01-11	201.50	201.50	196.00	196.00	150.50	976,000
2022-01-10	203.00	203.50	195.50	201.00	154.33	1,487,000
2022-01-07	207.00	208.50	202.00	204.50	157.02	779,000
2022-01-06	208.00	208.00	206.00	206.50	158.56	335,000
2022-01-05	207.00	208.50	205.50	206.50	158.56	391,000
2022-01-04	206.50	206.50	205.00	205.50	157.79	266,000
2022-01-03	209.50	209.50	204.50	205.50	157.79	654,000
2021-12-30	209.50	209.50	208.00	208.50	160.09	317,000
2021-12-29	208.50	209.00	207.00	208.50	160.09	454,000
2021-12-28	207.50	208.00	206.50	207.50	159.33	277,000
2021-12-27	208.50	208.50	206.00	206.50	158.56	218,000
2021-12-24	207.00	209.00	206.50	207.50	159.33	297,000
2021-12-23	207.00	207.50	205.00	206.00	158.17	309,000
2021-12-22	210.00	210.00	205.50	206.00	158.17	432,000
2021-12-21	206.00	209.00	205.00	208.50	160.09	650,000
2021-12-20	204.50	205.50	203.00	205.00	157.41	345,000
2021-12-17	204.50	204.50	203.00	203.00	155.87	317,000
2021-12-16	206.00	206.00	203.50	204.00	156.64	476,000
2021-12-15	211.50	211.50	204.00	205.50	157.79	1,014,000
2021-12-14	204.00	205.00	202.00	202.00	155.10	535,000
2021-12-13	204.00	205.00	202.00	202.50	155.49	577,000
2021-12-10	203.50	204.50	201.50	202.50	155.49	963,000
2021-12-09	207.50	209.00	205.00	206.50	158.56	521,000
2021-12-08	207.50	209.50	205.00	206.00	158.17	791,000
2021-12-07	210.50	210.50	204.50	205.50	157.79	844,000
2021-12-06	208.00	212.00	207.50	209.50	160.86	1,016,000
2021-12-03	205.00	208.50	203.50	208.00	159.71	973,000
2021-12-02	204.00	206.50	203.00	203.50	156.25	844,000
2021-12-01	207.50	209.00	203.00	203.00	155.87	1,612,000
2021-11-30	209.00	211.00	206.00	207.50	159.33	1,168,000
2021-11-29	210.50	212.50	207.00	207.50	159.33	990,000
2021-11-26	215.00	216.00	209.00	210.00	161.24	921,000
2021-11-25	216.00	216.00	212.50	213.50	163.93	752,000
2021-11-24	212.00	216.50	208.50	215.00	165.08	1,456,000
2021-11-23	210.50	213.00	209.00	210.00	161.24	1,195,000
2021-11-22	208.50	210.00	206.50	209.50	160.86	765,000
2021-11-19	208.00	208.50	205.50	207.50	159.33	693,000
2021-11-18	199.00	210.50	198.50	208.00	159.71	1,922,000
2021-11-17	203.00	203.00	199.00	199.50	153.18	2,114,000
2021-11-16	203.00	204.50	200.00	203.50	156.25	1,501,000
2021-11-15	203.50	205.00	200.50	204.00	156.64	1,500,000
2021-11-12	213.50	214.50	203.00	203.50	156.25	3,192,000

← NewerPage 20 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.