TCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 149.00 | 149.50 | 138.00 | 139.50 | 123.00 | 1,450,754 |
| 2025-05-02 | 149.00 | 151.00 | 147.50 | 148.50 | 130.94 | 1,076,699 |
| 2025-04-30 | 147.00 | 152.00 | 146.00 | 148.50 | 130.94 | 2,551,151 |
| 2025-04-29 | 146.00 | 146.50 | 144.50 | 146.00 | 128.73 | 511,204 |
| 2025-04-28 | 144.50 | 146.50 | 144.00 | 146.00 | 128.73 | 527,108 |
| 2025-04-25 | 146.00 | 146.00 | 143.00 | 144.00 | 126.97 | 861,121 |
| 2025-04-24 | 144.50 | 147.00 | 142.50 | 145.00 | 127.85 | 769,263 |
| 2025-04-23 | 147.50 | 148.50 | 143.50 | 143.50 | 126.53 | 1,347,077 |
| 2025-04-22 | 139.00 | 148.00 | 138.00 | 144.50 | 127.41 | 1,345,125 |
| 2025-04-21 | 151.50 | 152.00 | 142.00 | 142.00 | 125.21 | 1,991,228 |
| 2025-04-18 | 144.00 | 150.50 | 144.00 | 150.00 | 132.26 | 1,463,337 |
| 2025-04-17 | 141.00 | 145.00 | 140.50 | 144.00 | 126.97 | 943,248 |
| 2025-04-16 | 142.00 | 146.00 | 140.50 | 142.50 | 125.65 | 972,040 |
| 2025-04-15 | 139.50 | 143.50 | 139.50 | 142.00 | 125.21 | 1,115,155 |
| 2025-04-14 | 138.50 | 142.50 | 136.00 | 139.00 | 122.56 | 1,595,503 |
| 2025-04-11 | 143.00 | 143.00 | 136.00 | 138.50 | 122.12 | 2,126,087 |
| 2025-04-10 | 146.00 | 146.00 | 143.00 | 146.00 | 128.73 | 1,271,318 |
| 2025-04-09 | 141.00 | 146.00 | 133.00 | 133.00 | 117.27 | 2,365,147 |
| 2025-04-08 | 134.00 | 146.00 | 132.00 | 145.00 | 127.85 | 1,909,844 |
| 2025-04-07 | 136.50 | 136.50 | 136.50 | 136.50 | 120.36 | 617,205 |
| 2025-04-02 | 149.50 | 152.00 | 148.50 | 151.50 | 133.58 | 465,024 |
| 2025-04-01 | 147.50 | 151.50 | 147.00 | 151.00 | 133.14 | 842,489 |
| 2025-03-31 | 147.50 | 148.00 | 144.50 | 145.50 | 128.29 | 1,032,106 |
| 2025-03-28 | 154.00 | 154.50 | 149.00 | 150.00 | 132.26 | 1,192,425 |
| 2025-03-27 | 152.50 | 156.00 | 151.50 | 155.00 | 136.67 | 1,023,190 |
| 2025-03-26 | 154.50 | 155.50 | 153.00 | 153.00 | 134.91 | 704,280 |
| 2025-03-25 | 154.00 | 156.00 | 153.50 | 155.00 | 136.67 | 810,452 |
| 2025-03-24 | 155.00 | 155.50 | 152.00 | 153.50 | 135.35 | 1,075,338 |
| 2025-03-21 | 158.50 | 158.50 | 152.00 | 154.50 | 136.23 | 2,189,126 |
| 2025-03-20 | 158.00 | 160.50 | 157.00 | 159.00 | 140.20 | 1,699,152 |
| 2025-03-19 | 162.00 | 163.50 | 160.00 | 161.00 | 141.96 | 1,571,251 |
| 2025-03-18 | 157.00 | 164.00 | 156.00 | 160.00 | 141.08 | 2,384,481 |
| 2025-03-17 | 157.00 | 159.50 | 156.00 | 156.50 | 137.99 | 1,756,018 |
| 2025-03-14 | 152.50 | 156.00 | 150.00 | 154.00 | 135.79 | 1,195,912 |
| 2025-03-13 | 155.50 | 155.50 | 151.50 | 153.50 | 135.35 | 1,342,581 |
| 2025-03-12 | 156.00 | 156.50 | 153.00 | 154.00 | 135.79 | 1,338,590 |
| 2025-03-11 | 152.00 | 158.00 | 149.50 | 155.00 | 136.67 | 3,218,600 |
| 2025-03-10 | 154.00 | 155.50 | 152.00 | 154.00 | 135.79 | 2,334,061 |
| 2025-03-07 | 151.50 | 154.50 | 150.50 | 153.00 | 134.91 | 2,514,361 |
| 2025-03-06 | 149.00 | 156.00 | 147.50 | 151.50 | 133.58 | 6,181,521 |
| 2025-03-05 | 143.50 | 149.50 | 140.50 | 149.00 | 131.38 | 3,522,253 |
| 2025-03-04 | 148.50 | 151.00 | 143.50 | 145.00 | 127.85 | 12,975,022 |
| 2025-03-03 | 132.00 | 143.00 | 130.00 | 143.00 | 126.09 | 9,575,151 |
| 2025-02-27 | 127.50 | 130.00 | 127.00 | 130.00 | 114.63 | 5,877,966 |
| 2025-02-26 | 118.00 | 119.50 | 118.00 | 118.50 | 104.49 | 285,296 |
| 2025-02-25 | 120.00 | 120.00 | 118.50 | 118.50 | 104.49 | 225,200 |
| 2025-02-24 | 119.00 | 121.50 | 119.00 | 120.00 | 105.81 | 427,100 |
| 2025-02-21 | 118.00 | 120.50 | 118.00 | 119.50 | 105.37 | 387,020 |
| 2025-02-20 | 118.50 | 118.50 | 117.50 | 118.00 | 104.04 | 409,989 |
| 2025-02-19 | 118.50 | 119.00 | 117.50 | 118.00 | 104.04 | 435,260 |
| 2025-02-18 | 120.00 | 120.00 | 117.00 | 117.50 | 103.60 | 723,597 |
| 2025-02-17 | 122.00 | 123.00 | 120.00 | 120.00 | 105.81 | 580,204 |
| 2025-02-14 | 121.50 | 125.00 | 121.00 | 122.50 | 108.01 | 506,145 |
| 2025-02-13 | 120.50 | 120.50 | 118.50 | 119.50 | 105.37 | 274,348 |
| 2025-02-12 | 119.00 | 121.50 | 119.00 | 119.00 | 104.93 | 288,172 |
| 2025-02-11 | 120.00 | 120.50 | 119.00 | 119.00 | 104.93 | 327,106 |
| 2025-02-10 | 121.50 | 122.00 | 120.00 | 120.00 | 105.81 | 199,552 |
| 2025-02-07 | 124.50 | 124.50 | 121.50 | 122.00 | 107.57 | 265,001 |
| 2025-02-06 | 121.50 | 126.00 | 120.50 | 123.50 | 108.89 | 312,400 |
| 2025-02-05 | 117.00 | 123.50 | 116.50 | 121.50 | 107.13 | 433,790 |
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.