TCI Co., Ltd. (TPEX:8436)
Taiwan · Delayed Price · Currency is TWD 97.90
-1.20 (-1.21%)
Oct 30, 2026, 1:30 PM CST
TCI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 98.60 | 98.60 | 97.50 | 97.90 | 97.90 | -1.21% | 441,239 |
| Oct 29, 2026 | 98.90 | 99.50 | 98.40 | 99.10 | 99.10 | 0.10% | 206,557 |
| Oct 28, 2026 | 99.50 | 99.80 | 98.60 | 99.00 | 99.00 | - | 237,058 |
| Oct 27, 2026 | 99.30 | 99.40 | 97.70 | 99.00 | 99.00 | -0.30% | 621,940 |
| Oct 22, 2026 | 100.00 | 100.00 | 99.30 | 99.30 | 99.30 | -0.50% | 410,330 |
| Oct 21, 2026 | 100.50 | 100.50 | 99.80 | 99.80 | 99.80 | -0.70% | 409,363 |
| Oct 20, 2026 | 100.50 | 100.50 | 100.00 | 100.50 | 100.50 | - | 190,166 |
| Oct 19, 2026 | 101.00 | 101.00 | 99.60 | 100.50 | 100.50 | -0.50% | 378,213 |
| Oct 16, 2026 | 101.00 | 102.50 | 101.00 | 101.00 | 101.00 | 1.00% | 241,409 |
| Oct 15, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -1.48% | 686,573 |
| Oct 14, 2026 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 0.50% | 326,392 |
| Oct 13, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.46% | 562,832 |
| Oct 12, 2026 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | -0.49% | 257,853 |
| Oct 8, 2026 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 0.49% | 324,886 |
| Oct 7, 2026 | 102.50 | 103.00 | 102.50 | 102.50 | 102.50 | - | 313,287 |
| Oct 6, 2026 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -1.91% | 901,606 |
| Oct 5, 2026 | 104.50 | 104.50 | 102.00 | 104.50 | 104.50 | 0.48% | 1,047,275 |
| Oct 2, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 492,974 |
| Oct 1, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.41% | 228,287 |
| Sep 30, 2026 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | 0.95% | 319,157 |
| Sep 29, 2026 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | 0.48% | 393,237 |
| Sep 24, 2026 | 105.50 | 105.50 | 104.00 | 105.00 | 105.00 | - | 382,454 |
| Sep 23, 2026 | 105.00 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 350,020 |
| Sep 22, 2026 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 1.92% | 889,792 |
| Sep 21, 2026 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.48% | 352,995 |
| Sep 18, 2026 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 660,045 |
| Sep 17, 2026 | 105.00 | 107.00 | 102.50 | 104.00 | 104.00 | 0.48% | 2,541,202 |
| Sep 16, 2026 | 105.00 | 105.50 | 102.50 | 103.50 | 103.50 | -1.43% | 1,765,160 |
| Sep 15, 2026 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | -0.47% | 336,729 |
| Sep 14, 2026 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -0.94% | 290,830 |
| Sep 11, 2026 | 107.00 | 108.00 | 106.00 | 106.50 | 106.50 | -0.93% | 538,878 |
| Sep 10, 2026 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | -0.46% | 320,324 |
| Sep 9, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 806,654 |
| Sep 8, 2026 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | -0.91% | 374,352 |
| Sep 7, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -2.22% | 722,790 |
| Sep 4, 2026 | 112.50 | 113.00 | 108.00 | 112.50 | 112.50 | 0.45% | 1,349,898 |
| Sep 3, 2026 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 815,204 |
| Sep 2, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -1.30% | 750,522 |
| Sep 1, 2026 | 119.00 | 119.50 | 115.50 | 115.50 | 115.50 | -3.74% | 2,336,463 |
| Aug 31, 2026 | 125.00 | 126.50 | 125.00 | 126.00 | 119.99 | 0.40% | 851,377 |
| Aug 28, 2026 | 126.50 | 126.50 | 125.00 | 125.50 | 119.51 | -0.79% | 834,552 |
| Aug 27, 2026 | 127.50 | 127.50 | 126.00 | 126.50 | 120.46 | - | 1,041,777 |
| Aug 26, 2026 | 125.50 | 127.00 | 124.50 | 126.50 | 120.46 | 1.61% | 1,122,416 |
| Aug 25, 2026 | 124.50 | 125.00 | 122.50 | 124.50 | 118.56 | 0.40% | 539,131 |
| Aug 24, 2026 | 125.00 | 125.00 | 123.50 | 124.00 | 118.08 | -1.20% | 477,103 |
| Aug 21, 2026 | 125.00 | 128.00 | 125.00 | 125.50 | 119.51 | 0.40% | 1,062,012 |
| Aug 20, 2026 | 124.50 | 126.00 | 123.50 | 125.00 | 119.03 | 0.81% | 1,021,421 |
| Aug 19, 2026 | 123.50 | 124.50 | 123.00 | 124.00 | 118.08 | -0.40% | 484,705 |
| Aug 18, 2026 | 123.00 | 126.00 | 122.00 | 124.50 | 118.56 | 1.22% | 843,350 |
| Aug 17, 2026 | 120.00 | 123.00 | 118.00 | 123.00 | 117.13 | 2.50% | 977,878 |