TCI Co., Ltd. (TPEX:8436)
Taiwan
· Delayed Price · Currency is TWD 120.50
-5.00 (-3.98%)
At close: Mar 9, 2026
TCI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 131.00 | 131.50 | 127.50 | 129.00 | 129.00 | -1.53% | 737,615 |
| Mar 2, 2026 | 129.50 | 132.50 | 129.00 | 131.00 | 131.00 | - | 513,824 |
| Feb 26, 2026 | 134.00 | 135.00 | 130.50 | 131.00 | 131.00 | -2.60% | 824,128 |
| Feb 25, 2026 | 136.50 | 136.50 | 133.00 | 134.50 | 134.50 | -1.10% | 773,458 |
| Feb 24, 2026 | 141.00 | 141.00 | 134.50 | 136.00 | 136.00 | -3.20% | 1,081,586 |
| Feb 23, 2026 | 139.00 | 141.50 | 138.00 | 140.50 | 140.50 | 2.18% | 477,947 |
| Feb 11, 2026 | 138.50 | 139.50 | 137.00 | 137.50 | 137.50 | -0.72% | 763,641 |
| Feb 10, 2026 | 141.50 | 141.50 | 137.50 | 138.50 | 138.50 | -2.12% | 704,580 |
| Feb 9, 2026 | 141.00 | 143.00 | 139.50 | 141.50 | 141.50 | - | 902,824 |
| Feb 6, 2026 | 146.00 | 146.00 | 140.00 | 141.50 | 141.50 | -3.41% | 1,060,948 |
| Feb 5, 2026 | 149.00 | 149.50 | 144.50 | 146.50 | 146.50 | -0.68% | 588,792 |
| Feb 4, 2026 | 151.50 | 151.50 | 145.00 | 147.50 | 147.50 | -2.64% | 1,190,152 |
| Feb 3, 2026 | 153.50 | 155.00 | 150.00 | 151.50 | 151.50 | -0.66% | 823,849 |
| Feb 2, 2026 | 150.00 | 154.50 | 150.00 | 152.50 | 152.50 | 0.66% | 1,293,817 |
| Jan 30, 2026 | 154.00 | 156.00 | 151.00 | 151.50 | 151.50 | -1.30% | 1,136,104 |
| Jan 29, 2026 | 152.00 | 154.50 | 151.00 | 153.50 | 153.50 | -0.32% | 1,239,531 |
| Jan 28, 2026 | 159.00 | 159.50 | 154.00 | 154.00 | 154.00 | -3.14% | 1,679,092 |
| Jan 27, 2026 | 156.00 | 162.00 | 155.50 | 159.00 | 159.00 | 2.25% | 2,079,557 |
| Jan 26, 2026 | 155.00 | 157.50 | 151.00 | 155.50 | 155.50 | - | 2,018,506 |
| Jan 23, 2026 | 155.50 | 159.00 | 153.50 | 155.50 | 155.50 | 0.65% | 2,491,195 |
| Jan 22, 2026 | 145.50 | 156.00 | 144.50 | 154.50 | 154.50 | 5.82% | 3,284,947 |
| Jan 21, 2026 | 140.50 | 148.00 | 139.50 | 146.00 | 146.00 | 5.04% | 2,835,947 |
| Jan 20, 2026 | 133.00 | 139.50 | 133.00 | 139.00 | 139.00 | 4.51% | 1,828,244 |
| Jan 19, 2026 | 137.00 | 139.00 | 132.00 | 133.00 | 133.00 | -1.48% | 1,815,942 |
| Jan 16, 2026 | 135.50 | 140.50 | 133.00 | 135.00 | 135.00 | 0.37% | 2,223,119 |
| Jan 15, 2026 | 132.50 | 136.00 | 132.50 | 134.50 | 134.50 | 0.75% | 1,420,307 |
| Jan 14, 2026 | 132.00 | 134.50 | 130.50 | 133.50 | 133.50 | 2.30% | 1,811,321 |
| Jan 13, 2026 | 125.00 | 132.00 | 123.00 | 130.50 | 130.50 | 5.24% | 2,079,332 |
| Jan 12, 2026 | 124.50 | 125.00 | 122.50 | 124.00 | 124.00 | 0.40% | 702,611 |
| Jan 9, 2026 | 123.00 | 124.00 | 120.50 | 123.50 | 123.50 | 1.23% | 765,234 |
| Jan 8, 2026 | 122.50 | 124.00 | 121.00 | 122.00 | 122.00 | 1.24% | 1,031,633 |
| Jan 7, 2026 | 115.50 | 121.00 | 115.50 | 120.50 | 120.50 | 4.33% | 1,046,003 |
| Jan 6, 2026 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 0.87% | 570,043 |
| Jan 5, 2026 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | 0.88% | 544,908 |
| Jan 2, 2026 | 111.00 | 115.00 | 111.00 | 113.50 | 113.50 | 2.71% | 723,882 |
| Dec 31, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 0.91% | 249,588 |
| Dec 30, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | -0.45% | 150,092 |
| Dec 29, 2025 | 110.00 | 111.00 | 108.50 | 110.00 | 110.00 | - | 319,609 |
| Dec 26, 2025 | 110.50 | 110.50 | 109.50 | 110.00 | 110.00 | - | 196,993 |
| Dec 24, 2025 | 110.50 | 111.50 | 109.50 | 110.00 | 110.00 | -0.45% | 176,602 |
| Dec 23, 2025 | 110.00 | 112.00 | 109.50 | 110.50 | 110.50 | 0.45% | 338,935 |
| Dec 22, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -1.35% | 325,966 |
| Dec 19, 2025 | 109.50 | 111.50 | 109.50 | 111.50 | 111.50 | 1.36% | 259,396 |
| Dec 18, 2025 | 109.50 | 111.00 | 109.00 | 110.00 | 110.00 | 0.46% | 272,534 |
| Dec 17, 2025 | 109.00 | 111.50 | 109.00 | 109.50 | 109.50 | 0.46% | 332,768 |
| Dec 16, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 303,153 |
| Dec 15, 2025 | 108.00 | 110.50 | 106.50 | 109.50 | 109.50 | 1.39% | 701,798 |
| Dec 12, 2025 | 106.00 | 109.50 | 106.00 | 108.00 | 108.00 | 2.37% | 702,960 |
| Dec 11, 2025 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | -1.40% | 592,618 |
| Dec 10, 2025 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 521,553 |
| Dec 9, 2025 | 109.00 | 109.50 | 107.50 | 108.00 | 108.00 | -0.92% | 1,033,895 |
| Dec 8, 2025 | 110.00 | 110.50 | 107.50 | 109.00 | 109.00 | -6.44% | 1,979,092 |
| 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% | 211,411 |
| 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 |