TCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	133.00	139.50	133.00	139.00	132.37	1,800,084
2026-01-19	137.00	139.00	132.00	133.00	126.65	1,790,805
2026-01-16	135.50	140.50	133.00	135.00	128.56	2,187,307
2026-01-15	132.50	136.00	132.50	134.50	128.08	1,393,192
2026-01-14	132.00	134.50	130.50	133.50	127.13	1,774,794
2026-01-13	125.00	132.00	123.00	130.50	124.27	2,029,155
2026-01-12	124.50	125.00	122.50	124.00	118.08	689,034
2026-01-09	123.00	124.00	120.50	123.50	117.61	751,524
2026-01-08	122.50	124.00	121.00	122.00	116.18	1,011,723
2026-01-07	115.50	121.00	115.50	120.50	114.75	1,020,466
2026-01-06	116.50	117.00	115.00	115.50	109.99	561,150
2026-01-05	115.50	115.50	112.50	114.50	109.04	534,857
2026-01-02	111.00	115.00	111.00	113.50	108.08	710,160
2025-12-31	109.50	111.00	109.50	110.50	105.23	246,086
2025-12-30	110.00	110.00	109.00	109.50	104.27	146,030
2025-12-29	110.00	111.00	108.50	110.00	104.75	313,000
2025-12-26	110.50	110.50	109.50	110.00	104.75	193,002
2025-12-24	110.50	111.50	109.50	110.00	104.75	172,632
2025-12-23	110.00	112.00	109.50	110.50	105.23	337,001
2025-12-22	111.00	111.00	109.00	110.00	104.75	323,001
2025-12-19	109.50	111.50	109.50	111.50	106.18	257,030
2025-12-18	109.50	111.00	109.00	110.00	104.75	268,200
2025-12-17	109.00	111.50	109.00	109.50	104.27	326,134
2025-12-16	109.00	110.00	109.00	109.00	103.80	298,644
2025-12-15	108.00	110.50	106.50	109.50	104.27	695,097
2025-12-12	106.00	109.50	106.00	108.00	102.85	698,048
2025-12-11	108.00	108.00	105.50	105.50	100.46	578,599
2025-12-10	108.50	108.50	107.00	107.00	101.89	510,962
2025-12-09	109.00	109.50	107.50	108.00	102.85	1,021,011
2025-12-08	110.00	110.50	107.50	109.00	103.80	1,932,144
2025-12-05	117.50	117.50	116.00	116.50	110.94	203,160
2025-12-04	119.00	119.50	117.50	117.50	111.89	128,104
2025-12-03	119.50	119.50	117.50	118.00	112.37	294,020
2025-12-02	116.50	121.00	116.50	119.50	113.80	544,605
2025-12-01	117.00	117.50	115.50	116.00	110.46	209,047
2025-11-28	116.00	118.50	116.00	116.50	110.94	230,373
2025-11-27	117.00	117.00	116.00	116.00	110.46	157,158
2025-11-26	116.00	117.00	116.00	117.00	111.42	252,030
2025-11-25	118.00	118.00	115.00	115.50	109.99	310,024
2025-11-24	114.50	117.50	114.50	116.50	110.94	291,421
2025-11-21	115.00	116.50	113.00	113.50	108.08	678,193
2025-11-20	116.00	118.50	115.00	116.00	110.46	566,019
2025-11-19	117.00	117.50	114.50	115.50	109.99	470,078
2025-11-18	119.00	119.50	116.00	117.00	111.42	613,203
2025-11-17	120.50	121.00	118.00	120.50	114.75	420,111
2025-11-14	120.00	122.50	119.50	119.50	113.80	338,357
2025-11-13	123.50	123.50	121.00	121.50	115.70	794,162
2025-11-12	119.00	123.50	117.50	122.50	116.65	1,722,936
2025-11-11	115.00	116.00	113.00	113.00	107.61	305,046
2025-11-10	117.00	117.00	113.50	115.00	109.51	322,035
2025-11-07	116.50	118.00	116.00	117.00	111.42	452,175
2025-11-06	116.50	117.00	115.00	117.00	111.42	354,413
2025-11-05	114.50	117.00	113.50	116.50	110.94	486,378
2025-11-04	115.00	116.00	114.00	114.50	109.04	481,100
2025-11-03	113.50	114.50	113.50	114.00	108.56	186,228
2025-10-31	112.50	114.00	112.50	113.50	108.08	164,000
2025-10-30	112.50	113.00	112.00	112.50	107.13	150,010
2025-10-29	113.00	113.50	112.50	112.50	107.13	255,180
2025-10-28	114.00	114.50	112.00	112.50	107.13	384,048
2025-10-27	116.50	116.50	113.50	113.50	108.08	322,406

← NewerPage 4 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.