TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	117.50	119.50	116.50	119.00	113.32	328,024
2026-04-27	119.00	119.00	116.00	117.50	111.89	653,360
2026-04-24	121.00	121.50	119.50	119.50	113.80	477,505
2026-04-23	125.00	125.00	120.50	120.50	114.75	1,018,462
2026-04-22	124.00	126.00	124.00	125.00	119.03	574,059
2026-04-21	123.00	124.50	122.00	124.00	118.08	423,372
2026-04-20	126.00	126.00	122.00	122.00	116.18	593,736
2026-04-17	123.50	127.00	123.50	125.00	119.03	895,015
2026-04-16	122.00	125.50	122.00	123.00	117.13	881,241
2026-04-15	121.50	122.00	121.00	121.00	115.23	462,758
2026-04-14	122.00	122.50	120.50	121.00	115.23	437,248
2026-04-13	125.50	125.50	121.00	121.50	115.70	1,127,542
2026-04-10	125.00	127.00	125.00	125.50	119.51	425,277
2026-04-09	124.00	125.00	122.00	125.00	119.03	628,014
2026-04-08	125.50	126.00	122.00	124.00	118.08	856,016
2026-04-07	127.00	127.00	122.00	124.50	118.56	854,100
2026-04-02	127.00	128.00	125.50	127.00	120.94	684,645
2026-04-01	127.50	127.50	125.50	127.00	120.94	770,116
2026-03-31	127.00	129.00	125.00	125.50	119.51	828,001
2026-03-30	123.00	128.50	123.00	127.00	120.94	564,141
2026-03-27	123.00	125.50	123.00	124.50	118.56	216,202
2026-03-26	128.00	128.50	124.50	125.00	119.03	610,208
2026-03-25	123.50	126.00	123.50	126.00	119.99	424,218
2026-03-24	124.50	125.00	122.00	123.50	117.61	285,025
2026-03-23	120.50	123.50	120.50	122.00	116.18	338,184
2026-03-20	123.50	124.50	122.00	122.50	116.65	409,000
2026-03-19	123.50	124.00	122.50	123.00	117.13	507,481
2026-03-18	124.00	126.00	122.50	125.00	119.03	428,420
2026-03-17	125.50	125.50	122.00	123.00	117.13	601,043
2026-03-16	122.50	126.00	121.00	125.00	119.03	492,113
2026-03-13	119.50	122.50	119.00	122.00	116.18	844,291
2026-03-12	124.00	124.00	119.50	120.50	114.75	962,922
2026-03-11	122.00	124.00	122.00	122.50	116.65	371,303
2026-03-10	123.00	123.50	120.50	121.00	115.23	282,030
2026-03-09	120.00	122.50	119.50	120.50	114.75	449,268
2026-03-06	125.00	126.50	124.50	125.50	119.51	238,172
2026-03-05	125.00	128.00	124.50	125.50	119.51	530,004
2026-03-04	128.00	129.00	122.50	123.00	117.13	790,305
2026-03-03	131.00	131.50	127.50	129.00	122.84	720,404
2026-03-02	129.50	132.50	129.00	131.00	124.75	503,450
2026-02-26	134.00	135.00	130.50	131.00	124.75	804,405
2026-02-25	136.50	136.50	133.00	134.50	128.08	754,503
2026-02-24	141.00	141.00	134.50	136.00	129.51	1,061,174
2026-02-23	139.00	141.50	138.00	140.50	133.79	466,653
2026-02-11	138.50	139.50	137.00	137.50	130.94	751,888
2026-02-10	141.50	141.50	137.50	138.50	131.89	689,624
2026-02-09	141.00	143.00	139.50	141.50	134.75	890,352
2026-02-06	146.00	146.00	140.00	141.50	134.75	1,038,106
2026-02-05	149.00	149.50	144.50	146.50	139.51	578,266
2026-02-04	151.50	151.50	145.00	147.50	140.46	1,170,280
2026-02-03	153.50	155.00	150.00	151.50	144.27	812,145
2026-02-02	150.00	154.50	150.00	152.50	145.22	1,270,421
2026-01-30	154.00	156.00	151.00	151.50	144.27	1,112,188
2026-01-29	152.00	154.50	151.00	153.50	146.17	1,215,506
2026-01-28	159.00	159.50	154.00	154.00	146.65	1,642,464
2026-01-27	156.00	162.00	155.50	159.00	151.41	2,041,701
2026-01-26	155.00	157.50	151.00	155.50	148.08	1,978,059
2026-01-23	155.50	159.00	153.50	155.50	148.08	2,449,600
2026-01-22	145.50	156.00	144.50	154.50	147.13	3,219,809
2026-01-21	140.50	148.00	139.50	146.00	139.03	2,785,839

← NewerPage 3 of 5 · 244 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.