TCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 115.00 | 117.50 | 115.00 | 115.50 | 109.99 | 523,310 |
| 2025-10-22 | 113.50 | 114.50 | 113.50 | 113.50 | 108.08 | 120,064 |
| 2025-10-21 | 113.00 | 115.00 | 113.00 | 114.00 | 108.56 | 166,001 |
| 2025-10-20 | 114.50 | 114.50 | 112.50 | 113.00 | 107.61 | 343,149 |
| 2025-10-17 | 112.50 | 115.00 | 112.00 | 114.00 | 108.56 | 318,100 |
| 2025-10-16 | 111.50 | 113.00 | 111.00 | 112.50 | 107.13 | 255,030 |
| 2025-10-15 | 111.00 | 112.00 | 111.00 | 111.50 | 106.18 | 212,000 |
| 2025-10-14 | 114.00 | 114.00 | 110.50 | 111.00 | 105.70 | 650,703 |
| 2025-10-13 | 113.50 | 113.50 | 110.50 | 113.00 | 107.61 | 487,512 |
| 2025-10-09 | 117.00 | 117.00 | 115.00 | 115.00 | 109.51 | 358,461 |
| 2025-10-08 | 116.50 | 118.00 | 116.50 | 116.50 | 110.94 | 160,116 |
| 2025-10-07 | 118.50 | 118.50 | 116.50 | 116.50 | 110.94 | 269,002 |
| 2025-10-03 | 119.50 | 119.50 | 117.50 | 117.50 | 111.89 | 360,951 |
| 2025-10-02 | 117.00 | 120.00 | 116.50 | 119.50 | 113.80 | 975,670 |
| 2025-10-01 | 117.50 | 118.50 | 115.50 | 116.00 | 110.46 | 385,249 |
| 2025-09-30 | 114.50 | 117.50 | 114.50 | 117.50 | 111.89 | 627,200 |
| 2025-09-29 | 114.00 | 114.00 | 114.00 | 114.00 | 108.56 | 0 |
| 2025-09-26 | 114.50 | 115.00 | 113.00 | 114.00 | 108.56 | 529,019 |
| 2025-09-25 | 114.50 | 116.00 | 114.00 | 114.00 | 108.56 | 402,000 |
| 2025-09-24 | 114.00 | 115.50 | 114.00 | 114.50 | 109.04 | 407,386 |
| 2025-09-23 | 116.00 | 116.50 | 113.50 | 115.50 | 109.99 | 626,006 |
| 2025-09-22 | 116.50 | 116.50 | 115.00 | 115.50 | 109.99 | 420,068 |
| 2025-09-19 | 117.00 | 117.50 | 116.00 | 116.50 | 110.94 | 430,000 |
| 2025-09-18 | 118.00 | 118.50 | 116.50 | 117.00 | 111.42 | 293,011 |
| 2025-09-17 | 117.00 | 118.50 | 116.50 | 118.00 | 112.37 | 425,197 |
| 2025-09-16 | 116.00 | 117.00 | 116.00 | 116.50 | 110.94 | 279,000 |
| 2025-09-15 | 117.00 | 117.00 | 115.50 | 116.00 | 110.46 | 272,026 |
| 2025-09-12 | 116.00 | 117.00 | 115.50 | 116.00 | 110.46 | 449,593 |
| 2025-09-11 | 117.50 | 118.00 | 115.50 | 115.50 | 109.99 | 886,206 |
| 2025-09-10 | 118.00 | 118.00 | 117.00 | 117.50 | 111.89 | 632,026 |
| 2025-09-09 | 120.00 | 120.50 | 117.50 | 117.50 | 111.89 | 991,203 |
| 2025-09-08 | 120.00 | 120.50 | 119.00 | 119.50 | 113.80 | 784,175 |
| 2025-09-05 | 125.50 | 125.50 | 119.00 | 120.50 | 114.75 | 2,904,320 |
| 2025-09-04 | 136.00 | 136.50 | 134.50 | 135.00 | 119.03 | 1,719,776 |
| 2025-09-03 | 135.50 | 137.00 | 133.50 | 135.00 | 119.03 | 933,798 |
| 2025-09-02 | 135.00 | 135.00 | 132.00 | 132.50 | 116.83 | 724,745 |
| 2025-09-01 | 137.00 | 137.00 | 133.00 | 134.50 | 118.59 | 701,050 |
| 2025-08-29 | 138.50 | 138.50 | 136.00 | 136.00 | 119.92 | 671,167 |
| 2025-08-28 | 136.00 | 137.50 | 136.00 | 137.50 | 121.24 | 708,416 |
| 2025-08-27 | 135.50 | 137.00 | 135.50 | 136.00 | 119.92 | 591,114 |
| 2025-08-26 | 136.00 | 136.50 | 135.00 | 136.00 | 119.92 | 518,136 |
| 2025-08-25 | 137.50 | 137.50 | 134.50 | 135.50 | 119.48 | 536,433 |
| 2025-08-22 | 135.50 | 137.50 | 135.00 | 135.50 | 119.48 | 1,062,198 |
| 2025-08-21 | 131.50 | 134.00 | 131.50 | 133.50 | 117.71 | 538,276 |
| 2025-08-20 | 132.00 | 132.50 | 130.50 | 131.00 | 115.51 | 468,220 |
| 2025-08-19 | 132.50 | 132.50 | 131.00 | 132.00 | 116.39 | 280,834 |
| 2025-08-18 | 132.50 | 133.00 | 131.00 | 131.50 | 115.95 | 335,156 |
| 2025-08-15 | 132.50 | 133.50 | 131.50 | 132.00 | 116.39 | 318,140 |
| 2025-08-14 | 132.00 | 133.50 | 131.00 | 132.50 | 116.83 | 501,198 |
| 2025-08-13 | 129.50 | 133.50 | 129.50 | 131.00 | 115.51 | 661,084 |
| 2025-08-12 | 129.50 | 130.00 | 128.00 | 129.50 | 114.18 | 471,008 |
| 2025-08-11 | 130.50 | 130.50 | 128.00 | 128.50 | 113.30 | 476,625 |
| 2025-08-08 | 131.00 | 132.00 | 130.00 | 130.50 | 115.07 | 440,909 |
| 2025-08-07 | 132.00 | 132.00 | 130.50 | 130.50 | 115.07 | 388,100 |
| 2025-08-06 | 133.50 | 133.50 | 130.00 | 131.00 | 115.51 | 1,150,356 |
| 2025-08-05 | 135.00 | 137.50 | 135.00 | 136.50 | 120.36 | 591,231 |
| 2025-08-04 | 135.50 | 136.00 | 134.00 | 134.50 | 118.59 | 395,525 |
| 2025-08-01 | 130.50 | 130.50 | 130.50 | 130.50 | 115.07 | 0 |
| 2025-07-31 | 133.00 | 133.00 | 130.00 | 130.50 | 115.07 | 403,297 |
| 2025-07-30 | 131.50 | 133.00 | 131.50 | 132.00 | 116.39 | 326,308 |
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.