TCI Co., Ltd. (TPEX:8436)
Taiwan · Delayed Price · Currency is TWD 135.50
+5.00 (3.83%)
Aug 1, 2025, 1:30 PM CST
TCI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.00 | 136.00 | 129.00 | 135.50 | 135.50 | 3.83% | 987,470 |
| Jul 31, 2025 | 133.00 | 133.00 | 130.00 | 130.50 | 130.50 | -1.14% | 409,758 |
| Jul 30, 2025 | 131.50 | 133.00 | 131.50 | 132.00 | 132.00 | 0.76% | 329,520 |
| Jul 29, 2025 | 132.00 | 132.50 | 129.00 | 131.00 | 131.00 | -0.76% | 546,604 |
| Jul 28, 2025 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | -0.75% | 361,923 |
| Jul 25, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 250,566 |
| Jul 24, 2025 | 134.00 | 134.50 | 133.00 | 134.00 | 134.00 | 0.37% | 315,187 |
| Jul 23, 2025 | 132.50 | 134.50 | 132.50 | 133.50 | 133.50 | 1.14% | 606,989 |
| Jul 22, 2025 | 132.50 | 133.00 | 130.50 | 132.00 | 132.00 | - | 578,316 |
| Jul 21, 2025 | 132.50 | 133.50 | 131.50 | 132.00 | 132.00 | -0.38% | 394,618 |
| Jul 18, 2025 | 134.00 | 134.00 | 131.50 | 132.50 | 132.50 | -0.75% | 512,786 |
| Jul 17, 2025 | 131.00 | 134.00 | 130.50 | 133.50 | 133.50 | 2.69% | 975,849 |
| Jul 16, 2025 | 129.00 | 130.50 | 128.50 | 130.00 | 130.00 | 0.78% | 523,393 |
| Jul 15, 2025 | 128.50 | 129.50 | 128.00 | 129.00 | 129.00 | 0.39% | 342,417 |
| Jul 14, 2025 | 128.50 | 129.00 | 127.00 | 128.50 | 128.50 | 0.39% | 239,226 |
| Jul 11, 2025 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 1.19% | 610,303 |
| Jul 10, 2025 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 0.80% | 307,885 |
| Jul 9, 2025 | 126.50 | 127.50 | 125.00 | 125.50 | 125.50 | -0.79% | 519,438 |
| Jul 8, 2025 | 127.00 | 129.00 | 125.00 | 126.50 | 126.50 | -0.39% | 712,728 |
| Jul 7, 2025 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | 1.60% | 2,056,227 |
| Jul 4, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 362,959 |
| Jul 3, 2025 | 130.00 | 130.50 | 127.00 | 127.00 | 127.00 | -1.55% | 736,870 |
| Jul 2, 2025 | 124.50 | 129.50 | 124.50 | 129.00 | 129.00 | 5.31% | 1,366,008 |
| Jul 1, 2025 | 122.00 | 125.00 | 122.00 | 122.50 | 122.50 | 0.41% | 513,553 |
| Jun 30, 2025 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 255,490 |
| Jun 27, 2025 | 124.00 | 124.50 | 122.50 | 123.00 | 123.00 | - | 225,962 |
| Jun 26, 2025 | 124.00 | 125.50 | 123.00 | 123.00 | 123.00 | - | 343,387 |
| Jun 25, 2025 | 123.50 | 124.00 | 122.00 | 123.00 | 123.00 | - | 313,317 |
| Jun 24, 2025 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 2.07% | 192,150 |
| Jun 23, 2025 | 120.00 | 121.00 | 118.00 | 120.50 | 120.50 | -0.41% | 305,100 |
| Jun 20, 2025 | 123.50 | 123.50 | 120.50 | 121.00 | 121.00 | -2.02% | 382,845 |
| Jun 19, 2025 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | -1.59% | 165,883 |
| Jun 18, 2025 | 125.00 | 125.50 | 124.50 | 125.50 | 125.50 | 0.80% | 290,655 |
| Jun 17, 2025 | 124.50 | 125.50 | 124.00 | 124.50 | 124.50 | 0.40% | 230,123 |
| Jun 16, 2025 | 123.00 | 124.50 | 122.00 | 124.00 | 124.00 | 0.81% | 206,515 |
| Jun 13, 2025 | 125.50 | 125.50 | 122.50 | 123.00 | 123.00 | -1.60% | 591,667 |
| Jun 12, 2025 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1.63% | 425,074 |
| Jun 11, 2025 | 124.50 | 124.50 | 121.50 | 123.00 | 123.00 | - | 747,508 |
| Jun 10, 2025 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | - | 720,699 |
| Jun 9, 2025 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | -3.15% | 985,146 |
| Jun 6, 2025 | 127.00 | 128.50 | 126.50 | 127.00 | 127.00 | - | 392,512 |
| Jun 5, 2025 | 127.00 | 129.00 | 126.50 | 127.00 | 127.00 | - | 421,372 |
| Jun 4, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 1.20% | 174,240 |
| Jun 3, 2025 | 127.00 | 127.50 | 125.50 | 125.50 | 125.50 | -1.18% | 360,714 |
| Jun 2, 2025 | 127.50 | 128.00 | 127.00 | 127.00 | 127.00 | - | 249,154 |
| May 29, 2025 | 128.00 | 128.50 | 126.00 | 127.00 | 127.00 | -0.39% | 382,426 |
| May 28, 2025 | 129.00 | 130.00 | 126.00 | 127.50 | 127.50 | -0.78% | 565,442 |
| May 27, 2025 | 130.00 | 130.00 | 128.50 | 128.50 | 128.50 | -0.39% | 252,772 |
| May 26, 2025 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 366,770 |
| May 23, 2025 | 130.50 | 130.50 | 128.50 | 130.00 | 130.00 | - | 447,283 |