TCI Co., Ltd. (TPEX:8436)
Taiwan · Delayed Price · Currency is TWD 123.50
+1.50 (1.23%)
At close: Jan 9, 2026
TCI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 123.00 | 124.00 | 120.50 | 123.50 | 123.50 | 1.23% | 765,234 |
| Jan 8, 2026 | 122.50 | 124.00 | 121.00 | 122.00 | 122.00 | 1.24% | 1,031,633 |
| Jan 7, 2026 | 115.50 | 121.00 | 115.50 | 120.50 | 120.50 | 4.33% | 1,046,003 |
| Jan 6, 2026 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 0.87% | 570,043 |
| Jan 5, 2026 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | 0.88% | 544,908 |
| Jan 2, 2026 | 111.00 | 115.00 | 111.00 | 113.50 | 113.50 | 2.71% | 723,882 |
| Dec 31, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 0.91% | 249,588 |
| Dec 30, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | -0.45% | 150,092 |
| Dec 29, 2025 | 110.00 | 111.00 | 108.50 | 110.00 | 110.00 | - | 319,609 |
| Dec 26, 2025 | 110.50 | 110.50 | 109.50 | 110.00 | 110.00 | - | 196,993 |
| Dec 24, 2025 | 110.50 | 111.50 | 109.50 | 110.00 | 110.00 | -0.45% | 176,602 |
| Dec 23, 2025 | 110.00 | 112.00 | 109.50 | 110.50 | 110.50 | 0.45% | 338,935 |
| Dec 22, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -1.35% | 325,966 |
| Dec 19, 2025 | 109.50 | 111.50 | 109.50 | 111.50 | 111.50 | 1.36% | 259,396 |
| Dec 18, 2025 | 109.50 | 111.00 | 109.00 | 110.00 | 110.00 | 0.46% | 272,534 |
| Dec 17, 2025 | 109.00 | 111.50 | 109.00 | 109.50 | 109.50 | 0.46% | 332,768 |
| Dec 16, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 303,153 |
| Dec 15, 2025 | 108.00 | 110.50 | 106.50 | 109.50 | 109.50 | 1.39% | 701,798 |
| Dec 12, 2025 | 106.00 | 109.50 | 106.00 | 108.00 | 108.00 | 2.37% | 702,960 |
| Dec 11, 2025 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | -1.40% | 592,618 |
| Dec 10, 2025 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 521,553 |
| Dec 9, 2025 | 109.00 | 109.50 | 107.50 | 108.00 | 108.00 | -0.92% | 1,033,895 |
| Dec 8, 2025 | 110.00 | 110.50 | 107.50 | 109.00 | 109.00 | -6.44% | 1,979,092 |
| Dec 5, 2025 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 209,482 |
| Dec 4, 2025 | 119.00 | 119.50 | 117.50 | 117.50 | 117.50 | -0.42% | 133,219 |
| Dec 3, 2025 | 119.50 | 119.50 | 117.50 | 118.00 | 118.00 | -1.26% | 298,870 |
| Dec 2, 2025 | 116.50 | 121.00 | 116.50 | 119.50 | 119.50 | 3.02% | 554,363 |
| Dec 1, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.43% | 211,411 |
| Nov 28, 2025 | 116.00 | 118.50 | 116.00 | 116.50 | 116.50 | 0.43% | 234,414 |
| Nov 27, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 159,959 |
| Nov 26, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.30% | 255,188 |
| Nov 25, 2025 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | -0.86% | 313,287 |
| Nov 24, 2025 | 114.50 | 117.50 | 114.50 | 116.50 | 116.50 | 2.64% | 295,793 |
| Nov 21, 2025 | 115.00 | 116.50 | 113.00 | 113.50 | 113.50 | -2.16% | 688,165 |
| Nov 20, 2025 | 116.00 | 118.50 | 115.00 | 116.00 | 116.00 | 0.43% | 571,109 |
| Nov 19, 2025 | 117.00 | 117.50 | 114.50 | 115.50 | 115.50 | -1.28% | 477,388 |
| Nov 18, 2025 | 119.00 | 119.50 | 116.00 | 117.00 | 117.00 | -2.90% | 622,397 |
| Nov 17, 2025 | 120.50 | 121.00 | 118.00 | 120.50 | 120.50 | 0.84% | 427,577 |
| Nov 14, 2025 | 120.00 | 122.50 | 119.50 | 119.50 | 119.50 | -1.65% | 347,520 |
| Nov 13, 2025 | 123.50 | 123.50 | 121.00 | 121.50 | 121.50 | -0.82% | 808,967 |
| Nov 12, 2025 | 119.00 | 123.50 | 117.50 | 122.50 | 122.50 | 8.41% | 1,762,252 |
| Nov 11, 2025 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 311,157 |
| Nov 10, 2025 | 117.00 | 117.00 | 113.50 | 115.00 | 115.00 | -1.71% | 326,809 |
| Nov 7, 2025 | 116.50 | 118.00 | 116.00 | 117.00 | 117.00 | - | 458,617 |
| Nov 6, 2025 | 116.50 | 117.00 | 115.00 | 117.00 | 117.00 | 0.43% | 357,645 |
| Nov 5, 2025 | 114.50 | 117.00 | 113.50 | 116.50 | 116.50 | 1.75% | 494,107 |
| Nov 4, 2025 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 0.44% | 489,020 |
| Nov 3, 2025 | 113.50 | 114.50 | 113.50 | 114.00 | 114.00 | 0.44% | 189,741 |
| Oct 31, 2025 | 112.50 | 114.00 | 112.50 | 113.50 | 113.50 | 0.89% | 168,823 |
| Oct 30, 2025 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | - | 153,343 |