TCI GENE Inc. (TPEX:6879)
Taiwan · Delayed Price · Currency is TWD 36.30
-0.20 (-0.55%)
Jan 22, 2026, 11:16 AM CST
TCI GENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 4.73% | 1,059 |
| Jan 20, 2026 | 36.65 | 36.65 | 34.85 | 34.85 | 34.85 | -4.52% | 16,218 |
| Jan 19, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 3.84% | 1,002 |
| Jan 16, 2026 | 36.80 | 36.80 | 35.00 | 35.15 | 35.15 | -4.48% | 9,007 |
| Jan 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 4.10% | 1,453 |
| Jan 14, 2026 | 35.25 | 35.35 | 35.25 | 35.35 | 35.35 | 0.28% | 4,942 |
| Jan 13, 2026 | 35.20 | 35.25 | 35.20 | 35.25 | 35.25 | 0.14% | 1,804 |
| Jan 12, 2026 | 35.25 | 35.25 | 35.20 | 35.20 | 35.20 | 3.68% | 34 |
| Jan 9, 2026 | 34.15 | 34.15 | 33.50 | 33.95 | 33.95 | -0.59% | 2,154 |
| Jan 8, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | 882 |
| Jan 7, 2026 | 34.10 | 34.15 | 33.50 | 34.15 | 34.15 | - | 2,540 |
| Jan 6, 2026 | 34.15 | 35.00 | 32.45 | 34.15 | 34.15 | 0.44% | 14,441 |
| Jan 5, 2026 | 35.50 | 35.50 | 32.80 | 34.00 | 34.00 | -4.23% | 18,480 |
| Jan 2, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 2,037 |
| Dec 31, 2025 | 36.00 | 36.00 | 34.20 | 35.50 | 35.50 | -1.39% | 8,307 |
| Dec 30, 2025 | 34.30 | 36.00 | 34.30 | 36.00 | 36.00 | - | 1,008 |
| Dec 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.84% | 107 |
| Dec 26, 2025 | 35.60 | 36.65 | 35.50 | 35.70 | 35.70 | 0.28% | 12,479 |
| Dec 24, 2025 | 38.00 | 38.00 | 33.90 | 35.60 | 35.60 | -6.32% | 18,868 |
| Dec 23, 2025 | 36.30 | 38.40 | 36.20 | 38.00 | 38.00 | 9.20% | 14,463 |
| Dec 22, 2025 | 36.30 | 36.30 | 34.80 | 34.80 | 34.80 | -4.13% | 1,032 |
| Dec 19, 2025 | 36.15 | 36.30 | 36.15 | 36.30 | 36.30 | 0.41% | 1,305 |
| Dec 18, 2025 | 36.15 | 36.15 | 36.00 | 36.15 | 36.15 | -0.55% | 2,445 |
| Dec 17, 2025 | 36.50 | 36.50 | 35.00 | 36.35 | 36.35 | -0.41% | 1,536 |
| Dec 16, 2025 | 36.80 | 36.80 | 35.35 | 36.50 | 36.50 | -0.82% | 6,003 |
| Dec 15, 2025 | 37.20 | 37.20 | 35.80 | 36.80 | 36.80 | -1.08% | 4,090 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.92% | 202 |
| Dec 11, 2025 | 35.80 | 36.60 | 35.80 | 36.50 | 36.50 | 1.96% | 2,063 |
| Dec 10, 2025 | 37.20 | 37.20 | 35.80 | 35.80 | 35.80 | -3.76% | 78 |
| Dec 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 700 |
| Dec 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 217 |
| Dec 5, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 1,885 |
| Dec 4, 2025 | 37.35 | 37.35 | 37.20 | 37.20 | 37.20 | - | 197 |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 2,052 |
| Dec 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 56 |
| Dec 1, 2025 | 37.20 | 37.20 | 36.00 | 37.20 | 37.20 | - | 3,545 |
| Nov 28, 2025 | 37.25 | 37.25 | 36.10 | 37.20 | 37.20 | 1.09% | 374 |
| Nov 27, 2025 | 37.35 | 37.35 | 36.20 | 36.80 | 36.80 | -1.47% | 2,580 |
| Nov 26, 2025 | 36.20 | 38.00 | 36.20 | 37.35 | 37.35 | 0.40% | 6,448 |
| Nov 25, 2025 | 37.05 | 37.90 | 36.50 | 37.20 | 37.20 | -4.62% | 8,909 |
| Nov 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2 |
| Nov 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 25 |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.39% | 20 |
| Nov 19, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - | 1,524 |
| Nov 17, 2025 | 39.15 | 39.15 | 37.70 | 38.85 | 38.85 | -0.77% | 2,232 |
| Nov 13, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - | 318 |
| Nov 12, 2025 | 39.20 | 39.20 | 39.10 | 39.15 | 39.15 | -2.13% | 2,548 |
| Nov 11, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 0.50% | 1,751 |
| Nov 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | 15 |
| Nov 6, 2025 | 39.30 | 39.40 | 38.80 | 39.40 | 39.40 | 0.25% | 2,900 |