TCI Co., Ltd. (TPEX:8436)
Taiwan
· Delayed Price · Currency is TWD 116.50
-1.00 (-0.85%)
Dec 5, 2025, 1:30 PM CST
TCI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 209,482 |
| Dec 4, 2025 | 119.00 | 119.50 | 117.50 | 117.50 | 117.50 | -0.42% | 133,219 |
| Dec 3, 2025 | 119.50 | 119.50 | 117.50 | 118.00 | 118.00 | -1.26% | 298,870 |
| Dec 2, 2025 | 116.50 | 121.00 | 116.50 | 119.50 | 119.50 | 3.02% | 554,363 |
| Dec 1, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.43% | 205,364 |
| Nov 28, 2025 | 116.00 | 118.50 | 116.00 | 116.50 | 116.50 | 0.43% | 234,414 |
| Nov 27, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 159,959 |
| Nov 26, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.30% | 255,188 |
| Nov 25, 2025 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | -0.86% | 313,287 |
| Nov 24, 2025 | 114.50 | 117.50 | 114.50 | 116.50 | 116.50 | 2.64% | 295,793 |
| Nov 21, 2025 | 115.00 | 116.50 | 113.00 | 113.50 | 113.50 | -2.16% | 688,165 |
| Nov 20, 2025 | 116.00 | 118.50 | 115.00 | 116.00 | 116.00 | 0.43% | 571,109 |
| Nov 19, 2025 | 117.00 | 117.50 | 114.50 | 115.50 | 115.50 | -1.28% | 477,388 |
| Nov 18, 2025 | 119.00 | 119.50 | 116.00 | 117.00 | 117.00 | -2.90% | 622,397 |
| Nov 17, 2025 | 120.50 | 121.00 | 118.00 | 120.50 | 120.50 | 0.84% | 427,577 |
| Nov 14, 2025 | 120.00 | 122.50 | 119.50 | 119.50 | 119.50 | -1.65% | 347,520 |
| Nov 13, 2025 | 123.50 | 123.50 | 121.00 | 121.50 | 121.50 | -0.82% | 808,967 |
| Nov 12, 2025 | 119.00 | 123.50 | 117.50 | 122.50 | 122.50 | 8.41% | 1,762,252 |
| Nov 11, 2025 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 311,157 |
| Nov 10, 2025 | 117.00 | 117.00 | 113.50 | 115.00 | 115.00 | -1.71% | 326,809 |
| Nov 7, 2025 | 116.50 | 118.00 | 116.00 | 117.00 | 117.00 | - | 458,617 |
| Nov 6, 2025 | 116.50 | 117.00 | 115.00 | 117.00 | 117.00 | 0.43% | 357,645 |
| Nov 5, 2025 | 114.50 | 117.00 | 113.50 | 116.50 | 116.50 | 1.75% | 494,107 |
| Nov 4, 2025 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 0.44% | 489,020 |
| Nov 3, 2025 | 113.50 | 114.50 | 113.50 | 114.00 | 114.00 | 0.44% | 189,741 |
| Oct 31, 2025 | 112.50 | 114.00 | 112.50 | 113.50 | 113.50 | 0.89% | 168,823 |
| Oct 30, 2025 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | - | 153,343 |
| Oct 29, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | - | 258,355 |
| Oct 28, 2025 | 114.00 | 114.50 | 112.00 | 112.50 | 112.50 | -0.88% | 389,548 |
| Oct 27, 2025 | 116.50 | 116.50 | 113.50 | 113.50 | 113.50 | -1.73% | 327,707 |
| Oct 23, 2025 | 115.00 | 117.50 | 115.00 | 115.50 | 115.50 | 1.76% | 533,952 |
| Oct 22, 2025 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | -0.44% | 122,767 |
| Oct 21, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 169,570 |
| Oct 20, 2025 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | -0.88% | 351,067 |
| Oct 17, 2025 | 112.50 | 115.00 | 112.00 | 114.00 | 114.00 | 1.33% | 322,246 |
| Oct 16, 2025 | 111.50 | 113.00 | 111.00 | 112.50 | 112.50 | 0.90% | 260,265 |
| Oct 15, 2025 | 111.00 | 112.00 | 111.00 | 111.50 | 111.50 | 0.45% | 216,701 |
| Oct 14, 2025 | 114.00 | 114.00 | 110.50 | 111.00 | 111.00 | -1.77% | 668,567 |
| Oct 13, 2025 | 113.50 | 113.50 | 110.50 | 113.00 | 113.00 | -1.74% | 502,981 |
| Oct 9, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.29% | 366,394 |
| Oct 8, 2025 | 116.50 | 118.00 | 116.50 | 116.50 | 116.50 | - | 165,150 |
| Oct 7, 2025 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | -0.85% | 276,303 |
| Oct 3, 2025 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | -1.67% | 367,600 |
| Oct 2, 2025 | 117.00 | 120.00 | 116.50 | 119.50 | 119.50 | 3.02% | 989,399 |
| Oct 1, 2025 | 117.50 | 118.50 | 115.50 | 116.00 | 116.00 | -1.28% | 397,851 |
| Sep 30, 2025 | 114.50 | 117.50 | 114.50 | 117.50 | 117.50 | 3.07% | 637,356 |
| Sep 26, 2025 | 114.50 | 115.00 | 113.00 | 114.00 | 114.00 | - | 539,785 |
| Sep 25, 2025 | 114.50 | 116.00 | 114.00 | 114.00 | 114.00 | -0.44% | 410,337 |
| Sep 24, 2025 | 114.00 | 115.50 | 114.00 | 114.50 | 114.50 | -0.87% | 415,632 |
| Sep 23, 2025 | 116.00 | 116.50 | 113.50 | 115.50 | 115.50 | - | 642,452 |
| Sep 22, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.86% | 433,928 |
| Sep 19, 2025 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | -0.43% | 444,219 |
| Sep 18, 2025 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | -0.85% | 301,754 |
| 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 |