TCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 115.50 | 117.00 | 114.00 | 116.00 | 102.28 | 168,012 |
| 2025-02-03 | 115.50 | 115.50 | 113.50 | 115.50 | 101.84 | 146,680 |
| 2025-01-22 | 115.00 | 116.00 | 114.50 | 115.50 | 101.84 | 194,000 |
| 2025-01-21 | 114.50 | 115.50 | 113.50 | 114.50 | 100.96 | 204,000 |
| 2025-01-20 | 114.50 | 115.50 | 113.00 | 114.50 | 100.96 | 248,000 |
| 2025-01-17 | 115.00 | 115.00 | 113.00 | 114.50 | 100.96 | 231,000 |
| 2025-01-16 | 116.00 | 116.00 | 112.50 | 114.00 | 100.52 | 292,000 |
| 2025-01-15 | 116.00 | 116.00 | 112.50 | 113.00 | 99.636 | 406,000 |
| 2025-01-14 | 117.00 | 119.00 | 116.00 | 116.00 | 102.28 | 169,000 |
| 2025-01-13 | 121.00 | 121.00 | 116.00 | 116.00 | 102.28 | 373,000 |
| 2025-01-10 | 123.00 | 123.00 | 121.00 | 121.00 | 106.69 | 118,000 |
| 2025-01-09 | 125.00 | 125.00 | 121.50 | 121.50 | 107.13 | 200,000 |
| 2025-01-08 | 123.50 | 125.00 | 123.50 | 125.00 | 110.22 | 115,000 |
| 2025-01-07 | 125.00 | 125.00 | 124.00 | 124.00 | 109.34 | 98,000 |
| 2025-01-06 | 123.50 | 125.50 | 123.50 | 124.00 | 109.34 | 132,000 |
| 2025-01-03 | 123.50 | 124.00 | 123.00 | 123.50 | 108.89 | 206,000 |
| 2025-01-02 | 123.50 | 123.50 | 122.00 | 122.00 | 107.57 | 118,000 |
| 2024-12-31 | 122.50 | 123.00 | 122.00 | 123.00 | 108.45 | 104,000 |
| 2024-12-30 | 123.50 | 124.50 | 123.00 | 123.00 | 108.45 | 120,000 |
| 2024-12-27 | 125.50 | 126.00 | 123.00 | 124.00 | 109.34 | 195,000 |
| 2024-12-26 | 126.00 | 127.50 | 124.50 | 125.00 | 110.22 | 204,000 |
| 2024-12-25 | 128.00 | 128.00 | 125.00 | 125.50 | 110.66 | 217,000 |
| 2024-12-24 | 126.50 | 129.00 | 126.50 | 128.50 | 113.30 | 212,000 |
| 2024-12-23 | 126.50 | 127.00 | 125.50 | 126.50 | 111.54 | 137,000 |
| 2024-12-20 | 126.00 | 127.00 | 125.00 | 125.00 | 110.22 | 144,000 |
| 2024-12-19 | 125.00 | 126.00 | 124.50 | 125.00 | 110.22 | 128,000 |
| 2024-12-18 | 125.00 | 126.50 | 124.50 | 125.00 | 110.22 | 152,000 |
| 2024-12-17 | 125.00 | 125.50 | 124.50 | 125.00 | 110.22 | 110,000 |
| 2024-12-16 | 125.00 | 126.00 | 124.00 | 125.00 | 110.22 | 145,000 |
| 2024-12-13 | 122.50 | 125.50 | 122.50 | 124.00 | 109.34 | 378,000 |
| 2024-12-12 | 126.50 | 127.50 | 125.00 | 125.00 | 110.22 | 147,000 |
| 2024-12-11 | 125.00 | 125.50 | 124.50 | 125.00 | 110.22 | 223,000 |
| 2024-12-10 | 122.00 | 126.50 | 122.00 | 125.00 | 110.22 | 263,000 |
| 2024-12-09 | 124.50 | 124.50 | 122.00 | 122.00 | 107.57 | 191,000 |
| 2024-12-06 | 125.50 | 126.00 | 124.50 | 124.50 | 109.78 | 84,000 |
| 2024-12-05 | 128.00 | 128.00 | 125.50 | 125.50 | 110.66 | 80,000 |
| 2024-12-04 | 127.00 | 128.00 | 126.50 | 127.50 | 112.42 | 100,000 |
| 2024-12-03 | 126.50 | 127.00 | 126.00 | 126.50 | 111.54 | 106,000 |
| 2024-12-02 | 127.00 | 127.00 | 125.50 | 126.50 | 111.54 | 51,000 |
| 2024-11-29 | 125.50 | 126.50 | 124.50 | 125.50 | 110.66 | 75,000 |
| 2024-11-28 | 124.00 | 126.00 | 123.00 | 125.00 | 110.22 | 116,000 |
| 2024-11-27 | 127.50 | 127.50 | 125.00 | 125.00 | 110.22 | 67,000 |
| 2024-11-26 | 126.00 | 127.50 | 125.00 | 126.50 | 111.54 | 98,000 |
| 2024-11-25 | 125.00 | 126.50 | 124.50 | 126.50 | 111.54 | 123,000 |
| 2024-11-22 | 125.00 | 126.00 | 124.50 | 124.50 | 109.78 | 126,000 |
| 2024-11-21 | 124.50 | 124.50 | 123.50 | 124.50 | 109.78 | 72,000 |
| 2024-11-20 | 125.50 | 125.50 | 123.00 | 123.00 | 108.45 | 151,652 |
| 2024-11-19 | 123.00 | 128.00 | 122.00 | 125.50 | 110.66 | 316,000 |
| 2024-11-18 | 125.00 | 125.00 | 121.50 | 123.00 | 108.45 | 406,000 |
| 2024-11-15 | 128.00 | 128.50 | 125.00 | 126.00 | 111.10 | 299,000 |
| 2024-11-14 | 130.50 | 131.00 | 126.50 | 127.50 | 112.42 | 398,000 |
| 2024-11-13 | 131.50 | 131.50 | 130.00 | 130.50 | 115.07 | 204,000 |
| 2024-11-12 | 131.50 | 132.00 | 130.50 | 131.50 | 115.95 | 244,000 |
| 2024-11-11 | 133.50 | 134.00 | 132.00 | 132.00 | 116.39 | 254,000 |
| 2024-11-08 | 138.50 | 138.50 | 133.50 | 133.50 | 117.71 | 407,000 |
| 2024-11-07 | 135.50 | 139.50 | 135.00 | 139.00 | 122.56 | 350,000 |
| 2024-11-06 | 135.00 | 135.50 | 133.00 | 135.50 | 119.48 | 145,000 |
| 2024-11-05 | 134.00 | 135.00 | 133.50 | 134.00 | 118.15 | 119,000 |
| 2024-11-04 | 134.00 | 135.50 | 133.00 | 134.50 | 118.59 | 90,000 |
| 2024-11-01 | 132.50 | 135.00 | 131.50 | 135.00 | 119.03 | 130,000 |
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.