TCI Co., Ltd. (TPEX:8436)
Taiwan · Delayed Price · Currency is TWD 116.50
-0.50 (-0.43%)
Sep 19, 2025, 1:30 PM CST
TCI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | -0.43% | 388,219 |
| Sep 18, 2025 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | -0.85% | 300,743 |
| 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 |
| Sep 8, 2025 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | -0.83% | 802,404 |
| Sep 5, 2025 | 125.50 | 125.50 | 119.00 | 120.50 | 120.50 | -10.74% | 2,960,398 |
| Sep 4, 2025 | 136.00 | 136.50 | 134.50 | 135.00 | 125.00 | - | 1,749,495 |
| Sep 3, 2025 | 135.50 | 137.00 | 133.50 | 135.00 | 125.00 | 1.89% | 946,993 |
| Sep 2, 2025 | 135.00 | 135.00 | 132.00 | 132.50 | 122.69 | -1.49% | 738,068 |
| Sep 1, 2025 | 137.00 | 137.00 | 133.00 | 134.50 | 124.54 | -1.10% | 715,904 |
| Aug 29, 2025 | 138.50 | 138.50 | 136.00 | 136.00 | 125.93 | -1.09% | 682,337 |
| Aug 28, 2025 | 136.00 | 137.50 | 136.00 | 137.50 | 127.31 | 1.10% | 715,709 |
| Aug 27, 2025 | 135.50 | 137.00 | 135.50 | 136.00 | 125.93 | - | 600,053 |
| Aug 26, 2025 | 136.00 | 136.50 | 135.00 | 136.00 | 125.93 | 0.37% | 523,524 |
| Aug 25, 2025 | 137.50 | 137.50 | 134.50 | 135.50 | 125.46 | - | 544,449 |
| Aug 22, 2025 | 135.50 | 137.50 | 135.00 | 135.50 | 125.46 | 1.50% | 1,078,452 |
| Aug 21, 2025 | 131.50 | 134.00 | 131.50 | 133.50 | 123.61 | 1.91% | 545,171 |
| Aug 20, 2025 | 132.00 | 132.50 | 130.50 | 131.00 | 121.30 | -0.76% | 474,281 |
| Aug 19, 2025 | 132.50 | 132.50 | 131.00 | 132.00 | 122.22 | 0.38% | 285,135 |
| Aug 18, 2025 | 132.50 | 133.00 | 131.00 | 131.50 | 121.76 | -0.38% | 342,424 |
| Aug 15, 2025 | 132.50 | 133.50 | 131.50 | 132.00 | 122.22 | -0.38% | 324,078 |
| Aug 14, 2025 | 132.00 | 133.50 | 131.00 | 132.50 | 122.69 | 1.15% | 508,558 |
| Aug 13, 2025 | 129.50 | 133.50 | 129.50 | 131.00 | 121.30 | 1.16% | 668,096 |
| Aug 12, 2025 | 129.50 | 130.00 | 128.00 | 129.50 | 119.91 | 0.78% | 475,474 |
| Aug 11, 2025 | 130.50 | 130.50 | 128.00 | 128.50 | 118.98 | -1.53% | 487,494 |
| Aug 8, 2025 | 131.00 | 132.00 | 130.00 | 130.50 | 120.83 | - | 446,987 |
| Aug 7, 2025 | 132.00 | 132.00 | 130.50 | 130.50 | 120.83 | -0.38% | 395,578 |
| Aug 6, 2025 | 133.50 | 133.50 | 130.00 | 131.00 | 121.30 | -4.03% | 1,169,090 |
| Aug 5, 2025 | 135.00 | 137.50 | 135.00 | 136.50 | 126.39 | 1.49% | 599,417 |
| Aug 4, 2025 | 135.50 | 136.00 | 134.00 | 134.50 | 124.54 | -0.74% | 401,165 |
| Aug 1, 2025 | 130.00 | 136.00 | 129.00 | 135.50 | 125.46 | 3.83% | 987,470 |
| Jul 31, 2025 | 133.00 | 133.00 | 130.00 | 130.50 | 120.83 | -1.14% | 409,758 |
| Jul 30, 2025 | 131.50 | 133.00 | 131.50 | 132.00 | 122.22 | 0.76% | 329,520 |
| Jul 29, 2025 | 132.00 | 132.50 | 129.00 | 131.00 | 121.30 | -0.76% | 546,604 |
| Jul 28, 2025 | 133.00 | 133.00 | 131.50 | 132.00 | 122.22 | -0.75% | 361,923 |
| Jul 25, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 123.15 | -0.75% | 250,566 |
| Jul 24, 2025 | 134.00 | 134.50 | 133.00 | 134.00 | 124.07 | 0.37% | 315,187 |
| Jul 23, 2025 | 132.50 | 134.50 | 132.50 | 133.50 | 123.61 | 1.14% | 606,989 |
| Jul 22, 2025 | 132.50 | 133.00 | 130.50 | 132.00 | 122.22 | - | 578,316 |
| Jul 21, 2025 | 132.50 | 133.50 | 131.50 | 132.00 | 122.22 | -0.38% | 394,618 |
| Jul 18, 2025 | 134.00 | 134.00 | 131.50 | 132.50 | 122.69 | -0.75% | 512,786 |
| Jul 17, 2025 | 131.00 | 134.00 | 130.50 | 133.50 | 123.61 | 2.69% | 975,849 |
| Jul 16, 2025 | 129.00 | 130.50 | 128.50 | 130.00 | 120.37 | 0.78% | 523,393 |
| Jul 15, 2025 | 128.50 | 129.50 | 128.00 | 129.00 | 119.44 | 0.39% | 342,417 |
| Jul 14, 2025 | 128.50 | 129.00 | 127.00 | 128.50 | 118.98 | 0.39% | 239,226 |