TCI GENE Inc. (TPEX:6879)
Taiwan · Delayed Price · Currency is TWD 36.50
-0.40 (-1.08%)
May 29, 2026, 1:40 PM CST
TCI GENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 35.15 | 36.90 | 35.15 | 36.90 | 36.90 | - | 5,104 |
| May 27, 2026 | 36.00 | 36.90 | 36.00 | 36.90 | 36.90 | 0.68% | 2,002 |
| May 26, 2026 | 36.00 | 36.65 | 36.00 | 36.65 | 36.65 | 0.41% | 20,405 |
| May 25, 2026 | 37.00 | 37.00 | 36.35 | 36.50 | 36.50 | - | 4,032 |
| May 22, 2026 | 35.85 | 36.50 | 35.85 | 36.50 | 36.50 | 1.39% | 12,000 |
| May 21, 2026 | 35.85 | 36.00 | 35.40 | 36.00 | 36.00 | - | 12,000 |
| May 20, 2026 | 35.15 | 36.00 | 35.05 | 36.00 | 36.00 | -2.31% | 18,000 |
| May 19, 2026 | 36.85 | 36.85 | 35.15 | 36.85 | 36.85 | - | 19,001 |
| May 15, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.38% | 1,001 |
| May 14, 2026 | 36.35 | 36.50 | 36.35 | 36.35 | 36.35 | - | 13,100 |
| May 13, 2026 | 36.95 | 37.00 | 35.20 | 36.35 | 36.35 | -0.41% | 41,611 |
| May 12, 2026 | 36.50 | 36.50 | 35.20 | 36.50 | 36.50 | 3.25% | 34,051 |
| May 11, 2026 | 36.50 | 36.50 | 35.35 | 35.35 | 35.35 | -1.81% | 3,003 |
| May 8, 2026 | 36.50 | 36.50 | 35.50 | 36.00 | 36.00 | - | 11,201 |
| May 7, 2026 | 36.00 | 36.00 | 35.85 | 36.00 | 36.00 | 3.30% | 38,210 |
| May 6, 2026 | 36.00 | 36.00 | 34.20 | 34.85 | 34.85 | 1.90% | 7,001 |
| May 5, 2026 | 35.85 | 36.00 | 34.20 | 34.20 | 34.20 | -5.00% | 14,300 |
| May 4, 2026 | 37.70 | 37.70 | 36.00 | 36.00 | 36.00 | -2.70% | 1,037 |
| Apr 30, 2026 | 38.40 | 38.40 | 36.45 | 37.00 | 37.00 | -3.65% | 26,118 |
| Apr 29, 2026 | 37.20 | 38.40 | 35.85 | 38.40 | 38.40 | 3.23% | 11,102 |
| Apr 28, 2026 | 36.10 | 37.50 | 36.10 | 37.20 | 37.20 | 3.05% | 3,736 |
| Apr 27, 2026 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.00% | 10,056 |
| Apr 24, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -1.30% | 7,306 |
| Apr 23, 2026 | 38.95 | 40.00 | 38.50 | 38.50 | 38.50 | -2.53% | 20,413 |
| Apr 22, 2026 | 36.65 | 40.70 | 36.65 | 39.50 | 39.50 | 7.34% | 46,214 |
| Apr 21, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -2.26% | 4,175 |
| Apr 20, 2026 | 36.75 | 37.85 | 36.50 | 37.65 | 37.65 | 3.01% | 54,721 |
| Apr 17, 2026 | 36.55 | 36.65 | 36.00 | 36.55 | 36.55 | 0.69% | 12,201 |
| Apr 16, 2026 | 34.80 | 36.50 | 34.80 | 36.30 | 36.30 | 7.24% | 20,607 |
| Apr 15, 2026 | 33.25 | 34.00 | 33.25 | 33.85 | 33.85 | -0.73% | 33,065 |
| Apr 14, 2026 | 34.00 | 34.10 | 33.80 | 34.10 | 34.10 | 4.60% | 3,617 |
| Apr 13, 2026 | 32.45 | 33.30 | 32.45 | 32.60 | 32.60 | -4.12% | 4,535 |
| Apr 10, 2026 | 32.45 | 34.00 | 32.45 | 34.00 | 34.00 | 1.49% | 2,000 |
| Apr 8, 2026 | 34.65 | 34.65 | 33.00 | 33.50 | 33.50 | -4.29% | 12,551 |
| Apr 7, 2026 | 35.00 | 35.00 | 34.85 | 35.00 | 35.00 | 2.94% | 11,015 |
| Apr 2, 2026 | 33.85 | 34.00 | 33.85 | 34.00 | 34.00 | 0.44% | 13,000 |
| Apr 1, 2026 | 35.60 | 35.60 | 33.85 | 33.85 | 33.85 | -3.01% | 4,867 |
| Mar 31, 2026 | 34.90 | 34.90 | 34.75 | 34.90 | 34.90 | 0.87% | 9,000 |
| Mar 30, 2026 | 35.60 | 35.60 | 34.00 | 34.60 | 34.60 | -2.81% | 3,859 |
| Mar 27, 2026 | 34.35 | 35.60 | 34.00 | 35.60 | 35.60 | -1.11% | 11,209 |
| Mar 25, 2026 | 34.35 | 36.00 | 34.35 | 36.00 | 36.00 | 2.13% | 12,518 |
| Mar 24, 2026 | 34.70 | 36.00 | 34.70 | 35.25 | 35.25 | -2.08% | 8,116 |
| Mar 23, 2026 | 35.25 | 36.00 | 34.70 | 36.00 | 36.00 | -1.37% | 17,110 |
| Mar 20, 2026 | 37.00 | 37.00 | 35.50 | 36.50 | 36.50 | -1.88% | 3,026 |
| Mar 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 505 |
| Mar 18, 2026 | 35.15 | 37.00 | 35.15 | 37.00 | 37.00 | 4.37% | 18,510 |
| Mar 16, 2026 | 35.60 | 35.60 | 35.45 | 35.45 | 35.45 | -0.14% | 6,200 |
| Mar 13, 2026 | 35.00 | 35.50 | 33.90 | 35.50 | 35.50 | - | 9,005 |
| Mar 12, 2026 | 34.80 | 35.50 | 34.80 | 35.50 | 35.50 | 1.43% | 4,007 |
| Mar 11, 2026 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 5.26% | 4,023 |