TCI Co., Ltd. (TPEX:8436)
Taiwan · Delayed Price · Currency is TWD 118.00
-1.00 (-0.84%)
May 15, 2026, 1:30 PM CST
TCI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 119.50 | 120.50 | 118.00 | 118.00 | 118.00 | -0.84% | 436,182 |
| May 14, 2026 | 119.50 | 120.50 | 119.00 | 119.00 | 119.00 | - | 342,092 |
| May 13, 2026 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -0.42% | 339,024 |
| May 12, 2026 | 120.50 | 121.00 | 119.00 | 119.50 | 119.50 | -0.83% | 517,936 |
| May 11, 2026 | 122.50 | 123.00 | 119.00 | 120.50 | 120.50 | -1.23% | 921,092 |
| May 8, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 523,417 |
| May 7, 2026 | 119.00 | 123.00 | 118.50 | 123.00 | 123.00 | 3.36% | 620,674 |
| May 6, 2026 | 121.00 | 121.00 | 118.50 | 119.00 | 119.00 | -0.83% | 437,643 |
| May 5, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 255,061 |
| May 4, 2026 | 119.00 | 120.00 | 117.50 | 120.00 | 120.00 | 1.27% | 468,999 |
| Apr 30, 2026 | 119.50 | 121.00 | 118.50 | 118.50 | 118.50 | -0.42% | 413,452 |
| Apr 29, 2026 | 119.00 | 120.00 | 118.50 | 119.00 | 119.00 | - | 289,045 |
| Apr 28, 2026 | 117.50 | 119.50 | 116.50 | 119.00 | 119.00 | 1.28% | 334,989 |
| Apr 27, 2026 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | -1.67% | 670,919 |
| Apr 24, 2026 | 121.00 | 121.50 | 119.50 | 119.50 | 119.50 | -0.83% | 491,493 |
| Apr 23, 2026 | 125.00 | 125.00 | 120.50 | 120.50 | 120.50 | -3.60% | 1,036,038 |
| Apr 22, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 582,880 |
| Apr 21, 2026 | 123.00 | 124.50 | 122.00 | 124.00 | 124.00 | 1.64% | 433,373 |
| Apr 20, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -2.40% | 605,182 |
| Apr 17, 2026 | 123.50 | 127.00 | 123.50 | 125.00 | 125.00 | 1.63% | 907,152 |
| Apr 16, 2026 | 122.00 | 125.50 | 122.00 | 123.00 | 123.00 | 1.65% | 888,749 |
| Apr 15, 2026 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | - | 472,688 |
| Apr 14, 2026 | 122.00 | 122.50 | 120.50 | 121.00 | 121.00 | -0.41% | 451,731 |
| Apr 13, 2026 | 125.50 | 125.50 | 121.00 | 121.50 | 121.50 | -3.19% | 1,147,744 |
| Apr 10, 2026 | 125.00 | 127.00 | 125.00 | 125.50 | 125.50 | 0.40% | 433,170 |
| Apr 9, 2026 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | 637,624 |
| Apr 8, 2026 | 125.50 | 126.00 | 122.00 | 124.00 | 124.00 | -0.40% | 874,975 |
| Apr 7, 2026 | 127.00 | 127.00 | 122.00 | 124.50 | 124.50 | -1.97% | 864,958 |
| Apr 2, 2026 | 127.00 | 128.00 | 125.50 | 127.00 | 127.00 | - | 690,783 |
| Apr 1, 2026 | 127.50 | 127.50 | 125.50 | 127.00 | 127.00 | 1.20% | 782,147 |
| Mar 31, 2026 | 127.00 | 129.00 | 125.00 | 125.50 | 125.50 | -1.18% | 847,259 |
| Mar 30, 2026 | 123.00 | 128.50 | 123.00 | 127.00 | 127.00 | 2.01% | 573,290 |
| Mar 27, 2026 | 123.00 | 125.50 | 123.00 | 124.50 | 124.50 | -0.40% | 219,384 |
| Mar 26, 2026 | 128.00 | 128.50 | 124.50 | 125.00 | 125.00 | -0.79% | 620,010 |
| Mar 25, 2026 | 123.50 | 126.00 | 123.50 | 126.00 | 126.00 | 2.02% | 429,570 |
| Mar 24, 2026 | 124.50 | 125.00 | 122.00 | 123.50 | 123.50 | 1.23% | 288,499 |
| Mar 23, 2026 | 120.50 | 123.50 | 120.50 | 122.00 | 122.00 | -0.41% | 343,871 |
| Mar 20, 2026 | 123.50 | 124.50 | 122.00 | 122.50 | 122.50 | -0.41% | 412,530 |
| Mar 19, 2026 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | -1.60% | 513,933 |
| Mar 18, 2026 | 124.00 | 126.00 | 122.50 | 125.00 | 125.00 | 1.63% | 434,203 |
| Mar 17, 2026 | 125.50 | 125.50 | 122.00 | 123.00 | 123.00 | -1.60% | 612,838 |
| Mar 16, 2026 | 122.50 | 126.00 | 121.00 | 125.00 | 125.00 | 2.46% | 500,127 |
| Mar 13, 2026 | 119.50 | 122.50 | 119.00 | 122.00 | 122.00 | 1.24% | 853,533 |
| Mar 12, 2026 | 124.00 | 124.00 | 119.50 | 120.50 | 120.50 | -1.63% | 984,781 |
| Mar 11, 2026 | 122.00 | 124.00 | 122.00 | 122.50 | 122.50 | 1.24% | 376,198 |
| Mar 10, 2026 | 123.00 | 123.50 | 120.50 | 121.00 | 121.00 | 0.41% | 288,771 |
| Mar 9, 2026 | 120.00 | 122.50 | 119.50 | 120.50 | 120.50 | -3.98% | 467,037 |
| Mar 6, 2026 | 125.00 | 126.50 | 124.50 | 125.50 | 125.50 | - | 250,565 |
| Mar 5, 2026 | 125.00 | 128.00 | 124.50 | 125.50 | 125.50 | 2.03% | 535,986 |
| Mar 4, 2026 | 128.00 | 129.00 | 122.50 | 123.00 | 123.00 | -4.65% | 806,707 |