TCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 132.00 | 132.50 | 129.00 | 131.00 | 115.51 | 539,002 |
| 2025-07-28 | 133.00 | 133.00 | 131.50 | 132.00 | 116.39 | 357,001 |
| 2025-07-25 | 135.00 | 135.00 | 133.00 | 133.00 | 117.27 | 245,153 |
| 2025-07-24 | 134.00 | 134.50 | 133.00 | 134.00 | 118.15 | 311,014 |
| 2025-07-23 | 132.50 | 134.50 | 132.50 | 133.50 | 117.71 | 598,600 |
| 2025-07-22 | 132.50 | 133.00 | 130.50 | 132.00 | 116.39 | 568,392 |
| 2025-07-21 | 132.50 | 133.50 | 131.50 | 132.00 | 116.39 | 388,184 |
| 2025-07-18 | 134.00 | 134.00 | 131.50 | 132.50 | 116.83 | 504,006 |
| 2025-07-17 | 131.00 | 134.00 | 130.50 | 133.50 | 117.71 | 957,802 |
| 2025-07-16 | 129.00 | 130.50 | 128.50 | 130.00 | 114.63 | 516,186 |
| 2025-07-15 | 128.50 | 129.50 | 128.00 | 129.00 | 113.74 | 339,051 |
| 2025-07-14 | 128.50 | 129.00 | 127.00 | 128.50 | 113.30 | 235,181 |
| 2025-07-11 | 127.00 | 129.50 | 127.00 | 128.00 | 112.86 | 604,187 |
| 2025-07-10 | 126.00 | 127.00 | 125.50 | 126.50 | 111.54 | 304,034 |
| 2025-07-09 | 126.50 | 127.50 | 125.00 | 125.50 | 110.66 | 510,029 |
| 2025-07-08 | 127.00 | 129.00 | 125.00 | 126.50 | 111.54 | 703,249 |
| 2025-07-07 | 131.00 | 133.00 | 127.00 | 127.00 | 111.98 | 2,039,153 |
| 2025-07-04 | 127.00 | 127.00 | 125.00 | 125.00 | 110.22 | 357,219 |
| 2025-07-03 | 130.00 | 130.50 | 127.00 | 127.00 | 111.98 | 729,100 |
| 2025-07-02 | 124.50 | 129.50 | 124.50 | 129.00 | 113.74 | 1,345,545 |
| 2025-07-01 | 122.00 | 125.00 | 122.00 | 122.50 | 108.01 | 509,095 |
| 2025-06-30 | 123.00 | 124.00 | 122.00 | 122.00 | 107.57 | 251,101 |
| 2025-06-27 | 124.00 | 124.50 | 122.50 | 123.00 | 108.45 | 224,144 |
| 2025-06-26 | 124.00 | 125.50 | 123.00 | 123.00 | 108.45 | 340,002 |
| 2025-06-25 | 123.50 | 124.00 | 122.00 | 123.00 | 108.45 | 307,594 |
| 2025-06-24 | 122.00 | 123.50 | 121.50 | 123.00 | 108.45 | 190,000 |
| 2025-06-23 | 120.00 | 121.00 | 118.00 | 120.50 | 106.25 | 299,522 |
| 2025-06-20 | 123.50 | 123.50 | 120.50 | 121.00 | 106.69 | 373,155 |
| 2025-06-19 | 125.50 | 125.50 | 123.50 | 123.50 | 108.89 | 162,226 |
| 2025-06-18 | 125.00 | 125.50 | 124.50 | 125.50 | 110.66 | 285,541 |
| 2025-06-17 | 124.50 | 125.50 | 124.00 | 124.50 | 109.78 | 225,281 |
| 2025-06-16 | 123.00 | 124.50 | 122.00 | 124.00 | 109.34 | 204,010 |
| 2025-06-13 | 125.50 | 125.50 | 122.50 | 123.00 | 108.45 | 583,208 |
| 2025-06-12 | 123.00 | 126.00 | 123.00 | 125.00 | 110.22 | 419,004 |
| 2025-06-11 | 124.50 | 124.50 | 121.50 | 123.00 | 108.45 | 737,007 |
| 2025-06-10 | 123.00 | 123.50 | 122.00 | 123.00 | 108.45 | 712,000 |
| 2025-06-09 | 127.00 | 127.00 | 122.00 | 123.00 | 108.45 | 963,374 |
| 2025-06-06 | 127.00 | 128.50 | 126.50 | 127.00 | 111.98 | 387,014 |
| 2025-06-05 | 127.00 | 129.00 | 126.50 | 127.00 | 111.98 | 416,002 |
| 2025-06-04 | 126.50 | 128.00 | 126.50 | 127.00 | 111.98 | 170,035 |
| 2025-06-03 | 127.00 | 127.50 | 125.50 | 125.50 | 110.66 | 352,186 |
| 2025-06-02 | 127.50 | 128.00 | 127.00 | 127.00 | 111.98 | 244,066 |
| 2025-05-29 | 128.00 | 128.50 | 126.00 | 127.00 | 111.98 | 373,011 |
| 2025-05-28 | 129.00 | 130.00 | 126.00 | 127.50 | 112.42 | 551,160 |
| 2025-05-27 | 130.00 | 130.00 | 128.50 | 128.50 | 113.30 | 247,118 |
| 2025-05-26 | 130.50 | 131.00 | 129.00 | 129.00 | 113.74 | 361,147 |
| 2025-05-23 | 130.50 | 130.50 | 128.50 | 130.00 | 114.63 | 141,100 |
| 2025-05-22 | 132.50 | 132.50 | 130.00 | 130.00 | 114.63 | 565,050 |
| 2025-05-21 | 132.50 | 135.50 | 132.00 | 133.00 | 117.27 | 971,478 |
| 2025-05-20 | 134.00 | 134.50 | 130.00 | 132.50 | 116.83 | 763,430 |
| 2025-05-19 | 132.00 | 134.00 | 131.50 | 133.00 | 117.27 | 733,413 |
| 2025-05-16 | 130.50 | 131.50 | 130.00 | 131.00 | 115.51 | 323,149 |
| 2025-05-15 | 130.50 | 131.50 | 129.00 | 130.00 | 114.63 | 469,150 |
| 2025-05-14 | 130.00 | 131.50 | 129.00 | 130.00 | 114.63 | 545,402 |
| 2025-05-13 | 131.50 | 132.50 | 129.00 | 130.00 | 114.63 | 578,170 |
| 2025-05-12 | 127.00 | 130.50 | 127.00 | 129.50 | 114.18 | 789,184 |
| 2025-05-09 | 132.00 | 132.00 | 127.00 | 127.50 | 112.42 | 1,064,550 |
| 2025-05-08 | 131.50 | 132.00 | 130.00 | 131.00 | 115.51 | 1,401,587 |
| 2025-05-07 | 136.00 | 136.50 | 131.50 | 132.50 | 116.83 | 2,054,367 |
| 2025-05-06 | 139.50 | 140.50 | 137.00 | 139.00 | 122.56 | 1,216,012 |
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.