TCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 134.50 | 134.50 | 132.50 | 133.00 | 117.27 | 98,000 |
| 2024-10-29 | 135.00 | 135.00 | 132.50 | 134.50 | 118.59 | 134,000 |
| 2024-10-28 | 138.00 | 138.00 | 135.00 | 135.00 | 119.03 | 126,000 |
| 2024-10-25 | 138.00 | 138.00 | 136.00 | 137.00 | 120.80 | 126,000 |
| 2024-10-24 | 137.00 | 137.50 | 136.00 | 137.50 | 121.24 | 241,000 |
| 2024-10-23 | 137.00 | 137.50 | 136.00 | 136.00 | 119.92 | 161,000 |
| 2024-10-22 | 136.00 | 137.00 | 134.50 | 137.00 | 120.80 | 176,000 |
| 2024-10-21 | 134.00 | 136.50 | 133.50 | 136.00 | 119.92 | 140,000 |
| 2024-10-18 | 135.00 | 135.00 | 133.00 | 134.00 | 118.15 | 135,000 |
| 2024-10-17 | 133.50 | 135.50 | 133.50 | 134.00 | 118.15 | 148,000 |
| 2024-10-16 | 133.00 | 133.50 | 132.00 | 133.50 | 117.71 | 123,000 |
| 2024-10-15 | 133.50 | 133.50 | 132.00 | 132.50 | 116.83 | 179,000 |
| 2024-10-14 | 133.50 | 133.50 | 132.00 | 133.50 | 117.71 | 97,000 |
| 2024-10-11 | 133.50 | 134.50 | 132.00 | 132.00 | 116.39 | 137,000 |
| 2024-10-09 | 135.00 | 135.50 | 133.50 | 133.50 | 117.71 | 126,000 |
| 2024-10-08 | 135.00 | 136.50 | 134.50 | 135.00 | 119.03 | 124,000 |
| 2024-10-07 | 136.00 | 137.00 | 135.50 | 135.50 | 119.48 | 193,000 |
| 2024-10-04 | 137.50 | 137.50 | 134.50 | 135.00 | 119.03 | 217,000 |
| 2024-10-01 | 137.00 | 138.00 | 135.00 | 137.50 | 121.24 | 344,000 |
| 2024-09-30 | 135.50 | 137.50 | 134.50 | 137.00 | 120.80 | 348,000 |
| 2024-09-27 | 133.00 | 138.00 | 133.00 | 135.50 | 119.48 | 716,000 |
| 2024-09-26 | 135.00 | 135.00 | 132.00 | 132.00 | 116.39 | 272,000 |
| 2024-09-25 | 132.00 | 135.00 | 132.00 | 134.00 | 118.15 | 460,000 |
| 2024-09-24 | 131.50 | 132.00 | 130.50 | 132.00 | 116.39 | 243,000 |
| 2024-09-23 | 131.00 | 132.00 | 131.00 | 131.50 | 115.95 | 148,000 |
| 2024-09-20 | 133.00 | 133.00 | 130.50 | 131.00 | 115.51 | 353,000 |
| 2024-09-19 | 131.50 | 133.00 | 131.00 | 133.00 | 117.27 | 244,000 |
| 2024-09-18 | 133.00 | 134.00 | 131.50 | 131.50 | 115.95 | 152,000 |
| 2024-09-16 | 132.00 | 133.50 | 131.50 | 133.00 | 117.27 | 169,000 |
| 2024-09-13 | 132.50 | 133.00 | 131.50 | 133.00 | 117.27 | 139,000 |
| 2024-09-12 | 131.50 | 133.00 | 131.50 | 132.00 | 116.39 | 114,000 |
| 2024-09-11 | 133.00 | 134.50 | 131.00 | 131.00 | 115.51 | 216,000 |
| 2024-09-10 | 133.00 | 134.00 | 131.50 | 132.00 | 116.39 | 182,000 |
| 2024-09-09 | 131.00 | 133.50 | 130.50 | 133.00 | 117.27 | 484,000 |
| 2024-09-06 | 138.50 | 138.50 | 136.00 | 138.00 | 121.68 | 237,000 |
| 2024-09-05 | 142.50 | 142.50 | 137.00 | 137.50 | 121.24 | 177,000 |
| 2024-09-04 | 137.00 | 139.00 | 136.00 | 137.50 | 121.24 | 294,000 |
| 2024-09-03 | 142.50 | 142.50 | 141.00 | 141.00 | 124.32 | 105,000 |
| 2024-09-02 | 143.50 | 143.50 | 141.50 | 142.00 | 125.21 | 97,000 |
| 2024-08-30 | 143.00 | 144.00 | 142.00 | 144.00 | 126.97 | 251,000 |
| 2024-08-29 | 141.00 | 142.00 | 140.50 | 142.00 | 125.21 | 154,000 |
| 2024-08-28 | 143.50 | 143.50 | 141.00 | 141.50 | 124.77 | 169,000 |
| 2024-08-27 | 141.50 | 143.50 | 141.50 | 143.50 | 126.53 | 244,000 |
| 2024-08-26 | 143.00 | 143.00 | 141.00 | 141.00 | 124.32 | 144,000 |
| 2024-08-23 | 143.00 | 143.50 | 141.00 | 142.50 | 125.65 | 165,000 |
| 2024-08-22 | 141.50 | 144.00 | 141.50 | 143.00 | 126.09 | 296,000 |
| 2024-08-21 | 141.00 | 144.00 | 140.00 | 142.00 | 125.21 | 455,000 |
| 2024-08-20 | 140.00 | 142.00 | 139.00 | 139.00 | 122.56 | 362,000 |
| 2024-08-19 | 138.00 | 140.00 | 138.00 | 139.50 | 123.00 | 376,000 |
| 2024-08-16 | 137.50 | 139.00 | 136.00 | 136.50 | 120.36 | 308,000 |
| 2024-08-15 | 138.00 | 138.50 | 136.50 | 137.00 | 120.80 | 233,000 |
| 2024-08-14 | 138.50 | 138.50 | 136.50 | 137.50 | 121.24 | 205,000 |
| 2024-08-13 | 137.50 | 138.50 | 135.50 | 138.50 | 122.12 | 236,000 |
| 2024-08-12 | 137.50 | 137.50 | 135.00 | 136.50 | 120.36 | 336,000 |
| 2024-08-09 | 140.50 | 140.50 | 135.00 | 136.00 | 119.92 | 452,000 |
| 2024-08-08 | 140.50 | 140.50 | 136.50 | 138.00 | 121.68 | 216,000 |
| 2024-08-07 | 134.50 | 139.50 | 134.50 | 139.00 | 122.56 | 273,000 |
| 2024-08-06 | 135.00 | 139.50 | 128.00 | 133.50 | 117.71 | 576,000 |
| 2024-08-05 | 140.00 | 140.00 | 131.50 | 134.00 | 118.15 | 658,000 |
| 2024-08-02 | 146.00 | 146.50 | 143.00 | 144.50 | 127.41 | 211,000 |
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.