TCI Co., Ltd. (TPEX:8436)
Taiwan · Delayed Price · Currency is TWD 117.00
-2.50 (-2.09%)
Aug 7, 2026, 1:30 PM CST
TCI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 120.50 | 121.50 | 117.00 | 117.00 | 117.00 | -2.09% | 837,941 |
| Aug 6, 2026 | 115.00 | 119.50 | 114.50 | 119.50 | 119.50 | 4.37% | 740,858 |
| Aug 5, 2026 | 114.50 | 115.50 | 114.00 | 114.50 | 114.50 | 0.88% | 303,328 |
| Aug 4, 2026 | 114.00 | 114.50 | 113.00 | 113.50 | 113.50 | 0.44% | 336,221 |
| Aug 3, 2026 | 113.00 | 113.50 | 111.50 | 113.00 | 113.00 | - | 499,564 |
| Jul 31, 2026 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 0.89% | 343,025 |
| Jul 30, 2026 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | -1.32% | 351,393 |
| Jul 29, 2026 | 115.00 | 116.50 | 112.00 | 113.50 | 113.50 | -1.30% | 612,439 |
| Jul 28, 2026 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | -0.43% | 390,228 |
| Jul 27, 2026 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | -1.28% | 345,556 |
| Jul 24, 2026 | 115.50 | 117.50 | 115.50 | 117.00 | 117.00 | 0.86% | 539,095 |
| Jul 23, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.31% | 511,067 |
| Jul 22, 2026 | 115.50 | 116.00 | 113.50 | 114.50 | 114.50 | -0.87% | 698,373 |
| Jul 21, 2026 | 114.00 | 117.00 | 114.00 | 115.50 | 115.50 | 1.32% | 300,407 |
| Jul 20, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 689,874 |
| Jul 17, 2026 | 116.00 | 117.00 | 114.50 | 115.00 | 115.00 | -0.43% | 764,261 |
| Jul 16, 2026 | 117.00 | 117.50 | 115.50 | 115.50 | 115.50 | - | 786,727 |
| Jul 15, 2026 | 114.50 | 116.00 | 113.50 | 115.50 | 115.50 | 1.76% | 391,489 |
| Jul 14, 2026 | 112.50 | 115.00 | 111.50 | 113.50 | 113.50 | 1.34% | 753,046 |
| Jul 13, 2026 | 115.50 | 115.50 | 111.50 | 112.00 | 112.00 | -2.61% | 709,938 |
| Jul 9, 2026 | 112.00 | 117.00 | 111.50 | 115.00 | 115.00 | 3.60% | 943,136 |
| Jul 8, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 679,070 |
| Jul 7, 2026 | 114.00 | 114.50 | 112.50 | 113.00 | 113.00 | -1.31% | 698,480 |
| Jul 6, 2026 | 116.50 | 117.50 | 114.00 | 114.50 | 114.50 | -0.43% | 936,880 |
| Jul 3, 2026 | 113.00 | 119.00 | 113.00 | 115.00 | 115.00 | 1.77% | 925,595 |
| Jul 2, 2026 | 113.00 | 113.50 | 111.50 | 113.00 | 113.00 | - | 861,388 |
| Jul 1, 2026 | 116.00 | 116.00 | 112.50 | 113.00 | 113.00 | -1.74% | 1,021,992 |
| Jun 30, 2026 | 117.50 | 118.50 | 115.00 | 115.00 | 115.00 | -2.54% | 702,714 |
| Jun 29, 2026 | 114.50 | 119.00 | 114.50 | 118.00 | 118.00 | 3.06% | 379,869 |
| Jun 26, 2026 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | -2.55% | 604,135 |
| Jun 25, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | 0.86% | 193,091 |
| Jun 24, 2026 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | -0.43% | 287,320 |
| Jun 23, 2026 | 117.50 | 120.50 | 117.00 | 117.00 | 117.00 | -0.43% | 357,591 |
| Jun 22, 2026 | 119.00 | 119.50 | 116.50 | 117.50 | 117.50 | -0.42% | 471,529 |
| Jun 18, 2026 | 117.50 | 119.50 | 117.00 | 118.00 | 118.00 | 0.85% | 433,293 |
| Jun 17, 2026 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | -0.85% | 389,740 |
| Jun 16, 2026 | 119.50 | 120.00 | 117.00 | 118.00 | 118.00 | -1.26% | 654,815 |
| Jun 15, 2026 | 121.50 | 122.00 | 119.50 | 119.50 | 119.50 | -0.83% | 346,214 |
| Jun 12, 2026 | 120.50 | 122.00 | 120.00 | 120.50 | 120.50 | 0.84% | 291,147 |
| Jun 11, 2026 | 119.50 | 121.00 | 119.00 | 119.50 | 119.50 | 0.84% | 415,272 |
| Jun 10, 2026 | 119.00 | 121.50 | 118.50 | 118.50 | 118.50 | -0.42% | 458,304 |
| Jun 9, 2026 | 119.00 | 121.50 | 118.50 | 119.00 | 119.00 | 0.42% | 425,737 |
| Jun 8, 2026 | 115.50 | 120.00 | 114.50 | 118.50 | 118.50 | -3.27% | 776,399 |
| Jun 5, 2026 | 123.00 | 124.00 | 121.50 | 122.50 | 122.50 | - | 470,213 |
| Jun 4, 2026 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | - | 415,805 |
| Jun 3, 2026 | 120.50 | 124.50 | 119.50 | 122.50 | 122.50 | 1.66% | 1,032,352 |
| Jun 2, 2026 | 120.50 | 121.00 | 119.00 | 120.50 | 120.50 | 0.42% | 334,648 |
| Jun 1, 2026 | 120.00 | 120.50 | 118.50 | 120.00 | 120.00 | 0.42% | 519,286 |
| May 29, 2026 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | -0.42% | 279,757 |
| May 28, 2026 | 117.00 | 120.00 | 116.50 | 120.00 | 120.00 | 3.00% | 732,840 |