UK markets closed

TCI Co., Ltd. (8436.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
155.500.00 (0.00%)
As of 09:00AM CST. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2024155.50155.50155.50155.50155.508,000
28 Mar 2024154.00156.00154.00155.50155.50240,000
27 Mar 2024152.50155.00152.50154.50154.50188,000
26 Mar 2024156.00157.00152.50153.00153.00255,000
25 Mar 2024154.00155.50154.00155.50155.50198,000
22 Mar 2024153.00154.00152.00154.00154.00185,000
21 Mar 2024153.50154.00152.00153.00153.00263,000
20 Mar 2024154.00154.00152.50153.50153.50193,000
19 Mar 2024152.50154.00151.50152.50152.50180,000
18 Mar 2024152.50152.50152.50152.50152.50-
15 Mar 2024152.50153.00151.00152.50152.50220,000
14 Mar 2024153.50154.00151.00152.50152.50348,000
13 Mar 2024153.50155.50152.50153.50153.50533,000
12 Mar 2024150.50153.00150.50152.50152.50317,000
11 Mar 2024148.00151.00147.00150.50150.50237,000
08 Mar 2024149.50151.00148.00148.50148.50623,000
07 Mar 2024152.00152.00146.00149.50149.501,841,000
06 Mar 2024153.00154.00150.50152.00152.002,072,000
05 Mar 2024158.00159.50157.00159.50159.50515,000
04 Mar 2024158.50159.00157.00157.50157.50581,000
01 Mar 2024160.50160.50157.50158.50158.50601,000
29 Feb 2024159.00160.50158.00160.50160.50302,000
27 Feb 2024161.50161.50158.00158.50158.50376,000
26 Feb 2024159.00161.00158.00160.50160.50466,000
23 Feb 2024160.00160.50158.50159.00159.00362,000
22 Feb 2024162.50163.00159.00160.00160.00802,000
21 Feb 2024163.00163.50161.50162.50162.50444,000
20 Feb 2024162.50163.00160.50162.00162.00525,000
19 Feb 2024159.00163.00159.00162.50162.50666,000
16 Feb 2024158.50160.00157.00158.50158.50887,000
15 Feb 2024168.00168.00155.50159.50159.502,497,000
05 Feb 2024172.00172.00170.50171.50171.50196,000
02 Feb 2024172.50173.50170.50172.00172.00337,000
01 Feb 2024172.00173.50171.50172.50172.50182,000
31 Jan 2024174.50175.00172.00172.00172.00309,000
30 Jan 2024173.00176.50173.00174.50174.50570,000
29 Jan 2024171.50174.00171.00172.50172.50225,000
26 Jan 2024171.50173.00171.50171.50171.50154,000
25 Jan 2024172.50174.50171.50172.00172.00362,000
24 Jan 2024172.50173.50171.50172.50172.50414,000
23 Jan 2024175.50175.50172.50172.50172.50453,000
22 Jan 2024174.50176.00173.50175.00175.00632,000
19 Jan 2024179.50179.50173.50174.00174.00909,000
18 Jan 2024183.00183.00178.00178.00178.001,456,000
17 Jan 2024180.50183.00179.00180.50180.503,202,000
16 Jan 2024172.00179.00172.00179.00179.002,469,000
15 Jan 2024171.50172.00170.00171.50171.50281,005
12 Jan 2024168.50172.50168.50171.00171.00689,000
11 Jan 2024168.50169.00168.00168.00168.00180,000
10 Jan 2024169.00170.50167.50168.00168.00364,000
09 Jan 2024169.00169.00167.00168.00168.00463,000
08 Jan 2024171.00171.00168.50168.50168.50214,000
05 Jan 2024169.00171.00169.00170.00170.00244,000
04 Jan 2024171.00171.50168.50168.50168.50457,000
03 Jan 2024171.50173.50170.00170.00170.00971,000
02 Jan 2024171.50172.50170.50171.50171.50357,000
29 Dec 2023169.50171.50168.50171.00171.00334,000
28 Dec 2023170.50171.00169.00169.50169.50276,000
27 Dec 2023169.00171.50168.50170.50170.50565,000
26 Dec 2023168.00169.00167.50168.00168.00383,000
25 Dec 2023169.50169.50166.50167.50167.50515,000
22 Dec 2023170.50170.50168.00168.50168.50480,000
21 Dec 2023169.00171.00168.50170.50170.50316,000
20 Dec 2023169.00169.50168.00169.00169.00424,000
19 Dec 2023170.50170.50167.50169.00169.00846,000
18 Dec 2023172.00172.50169.00170.50170.50650,000
15 Dec 2023172.00173.50170.00171.00171.00804,000
14 Dec 2023171.50173.50171.50172.00172.001,024,000
13 Dec 2023172.50173.50170.00171.00171.00777,000
12 Dec 2023176.50178.00171.50171.50171.501,446,000
11 Dec 2023177.00178.00175.00176.50176.50533,000
08 Dec 2023181.50181.50176.50177.00177.001,020,000
07 Dec 2023186.00186.00180.00180.00180.001,471,000
06 Dec 2023188.50188.50183.50185.00185.00933,000
05 Dec 2023189.00190.00184.00185.50185.502,501,000
04 Dec 2023181.00192.50179.00190.00190.004,941,000
01 Dec 2023173.50185.50173.50180.50180.504,074,000
30 Nov 2023175.50175.50172.00172.50172.50439,000
29 Nov 2023177.00177.50174.50175.00175.00517,000
28 Nov 2023174.00180.00174.00176.00176.00783,000
27 Nov 2023175.00176.50173.00173.50173.50539,000
24 Nov 2023174.00174.50172.50173.00173.00169,000
23 Nov 2023174.50174.50173.00174.00174.00318,000
22 Nov 2023174.00174.00172.50173.00173.00251,000
21 Nov 2023171.00174.50170.00173.50173.50823,000
20 Nov 2023168.50171.00167.50169.50169.50403,000
17 Nov 2023167.00169.00167.00168.50168.50426,000
16 Nov 2023168.50169.00165.50167.00167.00913,000
15 Nov 2023170.00170.50168.00168.50168.50607,000
14 Nov 2023171.50171.50168.00168.50168.50638,000
13 Nov 2023173.00173.00171.00171.00171.00544,000
10 Nov 2023175.00177.00172.00172.00172.001,105,000
09 Nov 2023179.00184.00177.00177.00177.001,396,000
08 Nov 2023179.00181.00178.50179.00179.00800,000
07 Nov 2023179.00181.00178.00180.00180.00739,000
06 Nov 2023176.00178.00175.50178.00178.00563,000
03 Nov 2023175.50177.00175.00175.00175.00190,000
02 Nov 2023175.00176.00174.00175.00175.00241,000
01 Nov 2023175.00177.00173.50174.00174.00194,000
31 Oct 2023178.00179.00172.50173.00173.00514,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...