TCI GENE Inc. (TPEX:6879)
Taiwan
· Delayed Price · Currency is TWD 33.25
-0.05 (-0.15%)
Mar 10, 2026, 1:34 PM CST
TCI GENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.15 | 34.70 | 32.95 | 33.30 | 33.30 | -7.24% | 12,822 |
| Mar 6, 2026 | 35.50 | 35.90 | 35.35 | 35.90 | 35.90 | 0.14% | 8,017 |
| Mar 5, 2026 | 36.40 | 36.80 | 35.85 | 35.85 | 35.85 | -0.83% | 6,003 |
| Mar 4, 2026 | 36.25 | 36.30 | 36.10 | 36.15 | 36.15 | -4.87% | 11,033 |
| Mar 2, 2026 | 38.15 | 38.15 | 36.35 | 38.00 | 38.00 | -0.52% | 2,255 |
| Feb 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1 |
| Feb 25, 2026 | 36.35 | 38.20 | 36.35 | 38.20 | 38.20 | - | 600 |
| Feb 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 5 |
| Feb 23, 2026 | 36.35 | 38.20 | 36.35 | 38.20 | 38.20 | 2.41% | 6,605 |
| Feb 11, 2026 | 36.50 | 37.30 | 36.50 | 37.30 | 37.30 | -2.61% | 4,005 |
| Feb 10, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.39% | 12 |
| Feb 9, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.39% | 4 |
| Feb 6, 2026 | 39.65 | 39.65 | 37.00 | 38.00 | 38.00 | -2.56% | 8,192 |
| Feb 5, 2026 | 39.00 | 39.65 | 39.00 | 39.00 | 39.00 | -4.06% | 14,802 |
| Feb 4, 2026 | 37.00 | 41.05 | 37.00 | 40.65 | 40.65 | 9.86% | 34,024 |
| Feb 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.79% | 2 |
| Feb 2, 2026 | 35.80 | 36.10 | 35.65 | 35.65 | 35.65 | -0.97% | 10,000 |
| Jan 30, 2026 | 37.50 | 37.50 | 35.85 | 36.00 | 36.00 | 0.42% | 4,107 |
| Jan 29, 2026 | 37.50 | 37.50 | 35.85 | 35.85 | 35.85 | -4.40% | 1,157 |
| Jan 28, 2026 | 36.80 | 37.50 | 35.50 | 37.50 | 37.50 | 4.17% | 12,111 |
| Jan 27, 2026 | 36.65 | 36.65 | 36.00 | 36.00 | 36.00 | -1.77% | 8,005 |
| Jan 26, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 3.97% | 22 |
| Jan 23, 2026 | 36.60 | 36.60 | 35.00 | 35.25 | 35.25 | - | 7,512 |
| Jan 22, 2026 | 36.55 | 36.55 | 35.25 | 35.25 | 35.25 | -3.42% | 7,202 |
| Jan 21, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 4.73% | 1,059 |
| Jan 20, 2026 | 36.65 | 36.65 | 34.85 | 34.85 | 34.85 | -4.52% | 16,218 |
| Jan 19, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 3.84% | 1,002 |
| Jan 16, 2026 | 36.80 | 36.80 | 35.00 | 35.15 | 35.15 | -4.48% | 9,007 |
| Jan 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 4.10% | 1,453 |
| Jan 14, 2026 | 35.25 | 35.35 | 35.25 | 35.35 | 35.35 | 0.28% | 4,942 |
| Jan 13, 2026 | 35.20 | 35.25 | 35.20 | 35.25 | 35.25 | 0.14% | 1,804 |
| Jan 12, 2026 | 35.25 | 35.25 | 35.20 | 35.20 | 35.20 | 3.68% | 34 |
| Jan 9, 2026 | 34.15 | 34.15 | 33.50 | 33.95 | 33.95 | -0.59% | 2,154 |
| Jan 8, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | 882 |
| Jan 7, 2026 | 34.10 | 34.15 | 33.50 | 34.15 | 34.15 | - | 2,540 |
| Jan 6, 2026 | 34.15 | 35.00 | 32.45 | 34.15 | 34.15 | 0.44% | 14,441 |
| Jan 5, 2026 | 35.50 | 35.50 | 32.80 | 34.00 | 34.00 | -4.23% | 18,480 |
| Jan 2, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 2,037 |
| Dec 31, 2025 | 36.00 | 36.00 | 34.20 | 35.50 | 35.50 | -1.39% | 8,307 |
| Dec 30, 2025 | 34.30 | 36.00 | 34.30 | 36.00 | 36.00 | - | 1,008 |
| Dec 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.84% | 107 |
| Dec 26, 2025 | 35.60 | 36.65 | 35.50 | 35.70 | 35.70 | 0.28% | 12,479 |
| Dec 24, 2025 | 38.00 | 38.00 | 33.90 | 35.60 | 35.60 | -6.32% | 18,868 |
| Dec 23, 2025 | 36.30 | 38.40 | 36.20 | 38.00 | 38.00 | 9.20% | 14,463 |
| Dec 22, 2025 | 36.30 | 36.30 | 34.80 | 34.80 | 34.80 | -4.13% | 1,032 |
| Dec 19, 2025 | 36.15 | 36.30 | 36.15 | 36.30 | 36.30 | 0.41% | 1,305 |
| Dec 18, 2025 | 36.15 | 36.15 | 36.00 | 36.15 | 36.15 | -0.55% | 2,445 |
| Dec 17, 2025 | 36.50 | 36.50 | 35.00 | 36.35 | 36.35 | -0.41% | 1,536 |
| Dec 16, 2025 | 36.80 | 36.80 | 35.35 | 36.50 | 36.50 | -0.82% | 6,003 |
| Dec 15, 2025 | 37.20 | 37.20 | 35.80 | 36.80 | 36.80 | -1.08% | 4,090 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.92% | 202 |
| Dec 11, 2025 | 35.80 | 36.60 | 35.80 | 36.50 | 36.50 | 1.96% | 2,063 |
| Dec 10, 2025 | 37.20 | 37.20 | 35.80 | 35.80 | 35.80 | -3.76% | 78 |
| Dec 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 700 |
| Dec 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 217 |
| Dec 5, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 1,885 |
| Dec 4, 2025 | 37.35 | 37.35 | 37.20 | 37.20 | 37.20 | - | 197 |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 2,052 |
| Dec 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 56 |
| Dec 1, 2025 | 37.20 | 37.20 | 36.00 | 37.20 | 37.20 | - | 3,545 |
| Nov 28, 2025 | 37.25 | 37.25 | 36.10 | 37.20 | 37.20 | 1.09% | 374 |
| Nov 27, 2025 | 37.35 | 37.35 | 36.20 | 36.80 | 36.80 | -1.47% | 2,580 |
| Nov 26, 2025 | 36.20 | 38.00 | 36.20 | 37.35 | 37.35 | 0.40% | 6,448 |
| Nov 25, 2025 | 37.05 | 37.90 | 36.50 | 37.20 | 37.20 | -4.62% | 8,909 |
| Nov 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2 |
| Nov 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 25 |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.39% | 20 |
| Nov 19, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - | 1,524 |
| Nov 17, 2025 | 39.15 | 39.15 | 37.70 | 38.85 | 38.85 | -0.77% | 2,232 |
| Nov 13, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - | 318 |
| Nov 12, 2025 | 39.20 | 39.20 | 39.10 | 39.15 | 39.15 | -2.13% | 2,548 |
| Nov 11, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 0.50% | 1,751 |
| Nov 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | 15 |
| Nov 6, 2025 | 39.30 | 39.40 | 38.80 | 39.40 | 39.40 | 0.25% | 2,900 |
| Nov 5, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | 1,255 |
| Nov 4, 2025 | 39.15 | 39.50 | 39.00 | 39.30 | 39.30 | -0.51% | 8,205 |
| Nov 3, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 5,405 |
| Oct 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.77% | 17 |
| Oct 30, 2025 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | 0.51% | 5,005 |
| Oct 29, 2025 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | - | 5,005 |
| Oct 27, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -1.02% | 3,255 |
| Oct 23, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1,134 |
| Oct 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1,533 |
| Oct 20, 2025 | 39.15 | 39.70 | 39.10 | 39.40 | 39.40 | -0.51% | 6,780 |
| Oct 17, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | -3.41% | 3,200 |
| Oct 16, 2025 | 41.00 | 41.00 | 39.10 | 41.00 | 41.00 | 1.23% | 45 |
| Oct 14, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -1.22% | 1,435 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | 2,000 |
| Oct 9, 2025 | 39.50 | 40.40 | 39.00 | 39.80 | 39.80 | 0.76% | 35,718 |
| Oct 8, 2025 | 40.60 | 40.60 | 39.50 | 39.50 | 39.50 | -2.71% | 619 |
| Oct 7, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | -0.98% | 4,108 |
| Oct 3, 2025 | 41.05 | 41.05 | 40.00 | 41.00 | 41.00 | -0.12% | 1,355 |
| Oct 2, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 1.86% | 24 |
| Oct 1, 2025 | 41.00 | 41.00 | 40.00 | 40.30 | 40.30 | -1.23% | 22,005 |
| Sep 30, 2025 | 41.15 | 41.15 | 40.40 | 40.80 | 40.80 | -0.85% | 6,375 |
| Sep 26, 2025 | 40.55 | 41.15 | 40.55 | 41.15 | 41.15 | 1.35% | 1,034 |
| Sep 25, 2025 | 41.00 | 41.50 | 40.60 | 40.60 | 40.60 | -4.47% | 9,005 |
| Sep 24, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1 |
| Sep 23, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.83% | 10 |
| Sep 22, 2025 | 42.50 | 42.50 | 41.50 | 42.15 | 42.15 | 0.36% | 6,013 |