TCI Co., Ltd. (TPEX:8436)
Taiwan · Delayed Price · Currency is TWD 116.50
+3.00 (2.64%)
Nov 24, 2025, 1:30 PM CST
TCI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | - | 258,355 |
| Oct 28, 2025 | 114.00 | 114.50 | 112.00 | 112.50 | 112.50 | -0.88% | 389,548 |
| Oct 27, 2025 | 116.50 | 116.50 | 113.50 | 113.50 | 113.50 | -1.73% | 327,707 |
| Oct 23, 2025 | 115.00 | 117.50 | 115.00 | 115.50 | 115.50 | 1.76% | 533,952 |
| Oct 22, 2025 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | -0.44% | 122,767 |
| Oct 21, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 169,570 |
| Oct 20, 2025 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | -0.88% | 351,067 |
| Oct 17, 2025 | 112.50 | 115.00 | 112.00 | 114.00 | 114.00 | 1.33% | 322,246 |
| Oct 16, 2025 | 111.50 | 113.00 | 111.00 | 112.50 | 112.50 | 0.90% | 260,265 |
| Oct 15, 2025 | 111.00 | 112.00 | 111.00 | 111.50 | 111.50 | 0.45% | 216,701 |
| Oct 14, 2025 | 114.00 | 114.00 | 110.50 | 111.00 | 111.00 | -1.77% | 668,567 |
| Oct 13, 2025 | 113.50 | 113.50 | 110.50 | 113.00 | 113.00 | -1.74% | 502,981 |
| Oct 9, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.29% | 366,394 |
| Oct 8, 2025 | 116.50 | 118.00 | 116.50 | 116.50 | 116.50 | - | 165,150 |
| Oct 7, 2025 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | -0.85% | 276,303 |
| Oct 3, 2025 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | -1.67% | 367,600 |
| Oct 2, 2025 | 117.00 | 120.00 | 116.50 | 119.50 | 119.50 | 3.02% | 989,399 |
| Oct 1, 2025 | 117.50 | 118.50 | 115.50 | 116.00 | 116.00 | -1.28% | 397,851 |
| Sep 30, 2025 | 114.50 | 117.50 | 114.50 | 117.50 | 117.50 | 3.07% | 637,356 |
| Sep 26, 2025 | 114.50 | 115.00 | 113.00 | 114.00 | 114.00 | - | 539,785 |
| Sep 25, 2025 | 114.50 | 116.00 | 114.00 | 114.00 | 114.00 | -0.44% | 410,337 |
| Sep 24, 2025 | 114.00 | 115.50 | 114.00 | 114.50 | 114.50 | -0.87% | 415,632 |
| Sep 23, 2025 | 116.00 | 116.50 | 113.50 | 115.50 | 115.50 | - | 642,452 |
| Sep 22, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.86% | 433,928 |
| Sep 19, 2025 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | -0.43% | 444,219 |
| Sep 18, 2025 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | -0.85% | 301,754 |
| Sep 17, 2025 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 1.29% | 431,731 |
| Sep 16, 2025 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 285,211 |
| Sep 15, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | - | 278,543 |
| Sep 12, 2025 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 0.43% | 457,340 |
| Sep 11, 2025 | 117.50 | 118.00 | 115.50 | 115.50 | 115.50 | -1.70% | 902,660 |
| Sep 10, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 640,273 |
| Sep 9, 2025 | 120.00 | 120.50 | 117.50 | 117.50 | 117.50 | -1.67% | 1,024,806 |