TCI GENE Inc. (6879.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:36PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 4,010 |
| 20 May 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 7,000 |
| 17 May 2024 | 77.50 | 78.00 | 76.50 | 77.80 | 77.80 | 20,400 |
| 16 May 2024 | 76.60 | 77.50 | 76.00 | 77.50 | 77.50 | 19,220 |
| 15 May 2024 | 77.40 | 78.00 | 77.40 | 78.00 | 78.00 | 4,010 |
| 14 May 2024 | 79.00 | 79.00 | 77.40 | 79.00 | 79.00 | 215 |
| 13 May 2024 | 81.20 | 81.20 | 77.40 | 79.00 | 79.00 | 6,035 |
| 10 May 2024 | 81.00 | 81.00 | 79.80 | 80.50 | 80.50 | 12,050 |
| 09 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 08 May 2024 | 79.10 | 79.70 | 78.00 | 78.00 | 78.00 | 3,085 |
| 07 May 2024 | 80.00 | 81.10 | 79.70 | 80.30 | 80.30 | 29,450 |
| 06 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 03 May 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 7,110 |
| 02 May 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 2,230 |
| 30 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 29 Apr 2024 | 81.30 | 81.30 | 80.00 | 80.00 | 80.00 | 6,000 |
| 26 Apr 2024 | 81.10 | 81.10 | 80.50 | 80.80 | 80.80 | 11,000 |
| 25 Apr 2024 | 79.30 | 81.50 | 78.80 | 81.50 | 81.50 | 18,170 |
| 24 Apr 2024 | 79.00 | 79.00 | 78.80 | 78.80 | 78.80 | 1,010 |
| 23 Apr 2024 | 77.30 | 79.00 | 77.20 | 79.00 | 79.00 | 7,990 |
| 22 Apr 2024 | 78.00 | 78.30 | 77.50 | 78.30 | 78.30 | 9,094 |
| 19 Apr 2024 | 79.30 | 79.30 | 76.50 | 77.20 | 77.20 | 380 |
| 18 Apr 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 5,120 |
| 17 Apr 2024 | 79.00 | 79.00 | 77.00 | 78.80 | 78.80 | 3,953 |
| 16 Apr 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 14 |
| 15 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 12 Apr 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 140 |
| 11 Apr 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 10 |
| 10 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,100 |
| 09 Apr 2024 | 79.00 | 79.00 | 77.70 | 78.00 | 78.00 | 20,591 |
| 08 Apr 2024 | 80.50 | 80.50 | 78.00 | 78.00 | 78.00 | 14,367 |
| 03 Apr 2024 | 80.50 | 80.50 | 79.70 | 79.70 | 79.70 | 1,328 |
| 02 Apr 2024 | 81.80 | 81.80 | 80.00 | 80.00 | 80.00 | 7,030 |
| 01 Apr 2024 | 81.00 | 81.30 | 80.90 | 81.30 | 81.30 | 4,701 |
| 29 Mar 2024 | 80.60 | 81.30 | 80.60 | 81.30 | 81.30 | 1,217 |
| 28 Mar 2024 | 82.00 | 82.00 | 80.60 | 81.30 | 81.30 | 1,409 |
| 27 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1 |
| 26 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 25 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 22 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 50 |
| 21 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 20 Mar 2024 | 82.00 | 83.00 | 82.00 | 82.50 | 82.50 | 13,644 |
| 19 Mar 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 6,210 |
| 18 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 15 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,020 |
| 14 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,740 |
| 13 Mar 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 7,000 |
| 12 Mar 2024 | 81.00 | 82.10 | 81.00 | 82.10 | 82.10 | 2,102 |
| 11 Mar 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 6,110 |
| 08 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1,000 |
| 07 Mar 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 15,681 |
| 06 Mar 2024 | 80.70 | 81.50 | 80.70 | 80.70 | 80.70 | 3,060 |
| 05 Mar 2024 | 80.90 | 81.50 | 80.70 | 81.10 | 81.10 | 14,027 |
| 04 Mar 2024 | 83.90 | 83.90 | 80.70 | 81.20 | 81.20 | 15,021 |
| 01 Mar 2024 | 83.90 | 83.90 | 81.00 | 82.00 | 82.00 | 1,011 |
| 29 Feb 2024 | 81.00 | 84.80 | 81.00 | 82.30 | 82.30 | 5,641 |
| 27 Feb 2024 | 84.80 | 84.80 | 81.00 | 84.80 | 84.80 | 1,017 |
| 26 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1,004 |
| 23 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1 |
| 22 Feb 2024 | 82.30 | 86.20 | 81.80 | 82.00 | 82.00 | 6,014 |
| 21 Feb 2024 | 82.90 | 82.90 | 81.50 | 82.30 | 82.30 | 2,020 |
| 20 Feb 2024 | 82.00 | 82.90 | 80.70 | 82.90 | 82.90 | 6,068 |
| 19 Feb 2024 | 81.00 | 82.00 | 80.70 | 82.00 | 82.00 | 11,060 |
| 16 Feb 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | 5,240 |
| 15 Feb 2024 | 84.10 | 85.00 | 79.80 | 82.00 | 82.00 | 29,155 |
| 05 Feb 2024 | 80.90 | 87.10 | 80.90 | 87.10 | 87.10 | 7,154 |
| 02 Feb 2024 | 84.90 | 84.90 | 82.50 | 84.00 | 84.00 | 4,434 |
| 01 Feb 2024 | 83.00 | 85.00 | 82.70 | 84.90 | 84.90 | 5,002 |
| 31 Jan 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 30 Jan 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1,000 |
| 29 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 1 |
| 26 Jan 2024 | 87.00 | 87.30 | 87.00 | 87.30 | 87.30 | 2,172 |
| 25 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 24 Jan 2024 | 88.00 | 89.00 | 84.90 | 87.00 | 87.00 | 10,901 |
| 23 Jan 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 14,210 |
| 22 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,231 |
| 19 Jan 2024 | 90.00 | 93.00 | 88.70 | 88.70 | 88.70 | 17,852 |
| 18 Jan 2024 | 88.00 | 93.90 | 87.50 | 90.00 | 90.00 | 38,233 |
| 17 Jan 2024 | 88.00 | 89.90 | 85.80 | 87.00 | 87.00 | 32,243 |
| 16 Jan 2024 | 83.00 | 84.70 | 83.00 | 84.70 | 84.70 | 9,513 |
| 15 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 12 Jan 2024 | 79.70 | 82.50 | 79.70 | 82.50 | 82.50 | 16 |
| 11 Jan 2024 | 80.20 | 82.50 | 80.00 | 82.50 | 82.50 | 4,017 |
| 10 Jan 2024 | 80.50 | 82.50 | 80.30 | 82.50 | 82.50 | 7,833 |
| 09 Jan 2024 | 80.50 | 84.00 | 80.50 | 84.00 | 84.00 | 7 |
| 08 Jan 2024 | 84.50 | 84.50 | 81.00 | 82.50 | 82.50 | 4,074 |
| 05 Jan 2024 | 84.50 | 84.50 | 81.00 | 84.50 | 84.50 | 1,253 |
| 04 Jan 2024 | 83.00 | 84.00 | 81.00 | 83.50 | 83.50 | 11,581 |
| 03 Jan 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 1,005 |
| 02 Jan 2024 | 80.00 | 82.50 | 80.00 | 81.50 | 81.50 | 3,214 |
| 29 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 28 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 4 |
| 27 Dec 2023 | 82.30 | 82.30 | 80.10 | 80.10 | 80.10 | 1,500 |
| 26 Dec 2023 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 25 Dec 2023 | 81.70 | 82.30 | 81.70 | 82.30 | 82.30 | 2,018 |
| 22 Dec 2023 | 80.50 | 84.10 | 80.50 | 84.10 | 84.10 | 3,001 |
| 21 Dec 2023 | 80.20 | 83.40 | 80.20 | 83.40 | 83.40 | 7,004 |
| 20 Dec 2023 | 82.70 | 83.40 | 80.70 | 83.40 | 83.40 | 9,001 |
| 19 Dec 2023 | 79.50 | 79.80 | 79.50 | 79.80 | 79.80 | 6,000 |
| 18 Dec 2023 | 80.10 | 81.00 | 79.50 | 80.20 | 80.20 | 3,005 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.