TCI Co., Ltd. 8436
TPEX · Taiwan · Health Technology
TWD 104.00-1.00 (-0.95%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 104.00 | -0.95% | TWD 105.00 | TWD 105.00 | TWD 104.00 | 425.23K |
| 2026-10-01 | TWD 105.00 | -1.41% | TWD 106.50 | TWD 106.50 | TWD 105.00 | 219.54K |
| 2026-09-30 | TWD 106.50 | +0.95% | TWD 106.50 | TWD 107.50 | TWD 106.00 | 312.04K |
| 2026-09-29 | TWD 105.50 | +0.48% | TWD 105.50 | TWD 106.00 | TWD 104.50 | 388.05K |
| 2026-09-24 | TWD 105.00 | 0.00% | TWD 105.50 | TWD 105.50 | TWD 104.00 | 375.09K |
| 2026-09-23 | TWD 105.00 | -0.94% | TWD 105.00 | TWD 106.50 | TWD 105.00 | 342.03K |
| 2026-09-22 | TWD 106.00 | +1.92% | TWD 103.50 | TWD 107.00 | TWD 103.50 | 880.09K |
| 2026-09-21 | TWD 104.00 | +0.48% | TWD 104.00 | TWD 104.50 | TWD 103.00 | 341.30K |
| 2026-09-18 | TWD 103.50 | -0.48% | TWD 104.50 | TWD 105.00 | TWD 103.50 | 648.29K |
| 2026-09-17 | TWD 104.00 | +0.48% | TWD 105.00 | TWD 107.00 | TWD 102.50 | 2.51M |
| 2026-09-16 | TWD 103.50 | -1.43% | TWD 105.00 | TWD 105.50 | TWD 102.50 | 1.74M |
| 2026-09-15 | TWD 105.00 | -0.47% | TWD 106.00 | TWD 106.50 | TWD 105.00 | 326.84K |
| 2026-09-14 | TWD 105.50 | -0.94% | TWD 106.50 | TWD 106.50 | TWD 105.00 | 280.02K |
| 2026-09-11 | TWD 106.50 | -0.93% | TWD 107.00 | TWD 108.00 | TWD 106.00 | 525.07K |
| 2026-09-10 | TWD 107.50 | -0.46% | TWD 108.00 | TWD 108.50 | TWD 107.00 | 314.21K |
| 2026-09-09 | TWD 108.00 | -0.92% | TWD 109.00 | TWD 109.00 | TWD 107.00 | 783.16K |
| 2026-09-08 | TWD 109.00 | -0.91% | TWD 111.50 | TWD 111.50 | TWD 109.00 | 365.43K |
| 2026-09-07 | TWD 110.00 | -2.22% | TWD 111.00 | TWD 112.00 | TWD 109.00 | 702.12K |
| 2026-09-04 | TWD 112.50 | +0.45% | TWD 112.50 | TWD 113.00 | TWD 108.00 | 1.31M |
| 2026-09-03 | TWD 112.00 | -1.75% | TWD 114.00 | TWD 115.00 | TWD 112.00 | 785.08K |
| 2026-09-02 | TWD 114.00 | -1.30% | TWD 115.00 | TWD 115.00 | TWD 113.00 | 727.29K |
| 2026-09-01 | TWD 115.50 | -8.33% | TWD 119.00 | TWD 119.50 | TWD 115.50 | 2.26M |
| 2026-08-31 | TWD 126.00 | +0.40% | TWD 125.00 | TWD 126.50 | TWD 125.00 | 836.94K |
| 2026-08-28 | TWD 125.50 | -0.79% | TWD 126.50 | TWD 126.50 | TWD 125.00 | 811.64K |
| 2026-08-27 | TWD 126.50 | 0.00% | TWD 127.50 | TWD 127.50 | TWD 126.00 | 1.01M |
| 2026-08-26 | TWD 126.50 | +1.61% | TWD 125.50 | TWD 127.00 | TWD 124.50 | 1.10M |
| 2026-08-25 | TWD 124.50 | +0.40% | TWD 124.50 | TWD 125.00 | TWD 122.50 | 528.91K |
| 2026-08-24 | TWD 124.00 | -1.20% | TWD 125.00 | TWD 125.00 | TWD 123.50 | 469.02K |
| 2026-08-21 | TWD 125.50 | +0.40% | TWD 125.00 | TWD 128.00 | TWD 125.00 | 1.05M |
| 2026-08-20 | TWD 125.00 | +0.81% | TWD 124.50 | TWD 126.00 | TWD 123.50 | 997.54K |
| 2026-08-19 | TWD 124.00 | -0.40% | TWD 123.50 | TWD 124.50 | TWD 123.00 | 471.25K |
| 2026-08-18 | TWD 124.50 | +1.22% | TWD 123.00 | TWD 126.00 | TWD 122.00 | 818.54K |
| 2026-08-17 | TWD 123.00 | +2.50% | TWD 120.00 | TWD 123.00 | TWD 118.00 | 957.35K |
| 2026-08-14 | TWD 120.00 | -2.04% | TWD 123.50 | TWD 123.50 | TWD 119.50 | 721.39K |
| 2026-08-13 | TWD 122.50 | -1.61% | TWD 124.00 | TWD 124.00 | TWD 121.50 | 783.17K |
| 2026-08-12 | TWD 124.50 | -1.19% | TWD 126.00 | TWD 126.00 | TWD 122.50 | 982.31K |
| 2026-08-11 | TWD 126.00 | +0.40% | TWD 122.50 | TWD 127.00 | TWD 119.50 | 2.84M |
| 2026-08-10 | TWD 125.50 | +7.26% | TWD 117.00 | TWD 127.50 | TWD 116.50 | 2.17M |
| 2026-08-07 | TWD 117.00 | -2.09% | TWD 120.50 | TWD 121.50 | TWD 117.00 | 830.67K |
| 2026-08-06 | TWD 119.50 | +4.37% | TWD 115.00 | TWD 119.50 | TWD 114.50 | 724.89K |
| 2026-08-05 | TWD 114.50 | +0.88% | TWD 114.50 | TWD 115.50 | TWD 114.00 | 297.39K |
| 2026-08-04 | TWD 113.50 | +0.44% | TWD 114.00 | TWD 114.50 | TWD 113.00 | 331.09K |
| 2026-08-03 | TWD 113.00 | 0.00% | TWD 113.00 | TWD 113.50 | TWD 111.50 | 492.52K |
| 2026-07-31 | TWD 113.00 | +0.89% | TWD 114.50 | TWD 115.00 | TWD 113.00 | 338.04K |
| 2026-07-30 | TWD 112.00 | -1.32% | TWD 113.00 | TWD 113.50 | TWD 111.50 | 346.22K |
| 2026-07-29 | TWD 113.50 | -1.30% | TWD 115.00 | TWD 116.50 | TWD 112.00 | 604.43K |
| 2026-07-28 | TWD 115.00 | -0.43% | TWD 116.00 | TWD 116.00 | TWD 114.50 | 384.49K |
| 2026-07-27 | TWD 115.50 | -1.28% | TWD 117.00 | TWD 117.00 | TWD 115.00 | 339.01K |
| 2026-07-24 | TWD 117.00 | +0.86% | TWD 115.50 | TWD 117.50 | TWD 115.50 | 532.30K |
| 2026-07-23 | TWD 116.00 | +1.31% | TWD 114.00 | TWD 117.00 | TWD 113.00 | 504.31K |
| 2026-07-22 | TWD 114.50 | -0.87% | TWD 115.50 | TWD 116.00 | TWD 113.50 | 686.43K |
| 2026-07-21 | TWD 115.50 | +1.32% | TWD 114.00 | TWD 117.00 | TWD 114.00 | 298.11K |
| 2026-07-20 | TWD 114.00 | -0.87% | TWD 115.00 | TWD 117.00 | TWD 114.00 | 680.10K |
| 2026-07-17 | TWD 115.00 | -0.43% | TWD 116.00 | TWD 117.00 | TWD 114.50 | 755.14K |
| 2026-07-16 | TWD 115.50 | 0.00% | TWD 117.00 | TWD 117.50 | TWD 115.50 | 780.30K |
| 2026-07-15 | TWD 115.50 | +1.76% | TWD 114.50 | TWD 116.00 | TWD 113.50 | 381.06K |
| 2026-07-14 | TWD 113.50 | +1.34% | TWD 112.50 | TWD 115.00 | TWD 111.50 | 745.27K |
| 2026-07-13 | TWD 112.00 | -2.61% | TWD 115.50 | TWD 115.50 | TWD 111.50 | 720.09K |
| 2026-07-10 | TWD 115.00 | 0.00% | TWD 115.00 | TWD 115.00 | TWD 115.00 | 0 |
| 2026-07-09 | TWD 115.00 | +3.60% | TWD 112.00 | TWD 117.00 | TWD 111.50 | 933.26K |
| 2026-07-08 | TWD 111.00 | -1.77% | TWD 113.00 | TWD 114.00 | TWD 111.00 | 660.75K |
| 2026-07-07 | TWD 113.00 | -1.31% | TWD 114.00 | TWD 114.50 | TWD 112.50 | 687.22K |
| 2026-07-06 | TWD 114.50 | -0.43% | TWD 116.50 | TWD 117.50 | TWD 114.00 | 926.17K |
| 2026-07-03 | TWD 115.00 | +1.77% | TWD 113.00 | TWD 119.00 | TWD 113.00 | 916.45K |
| 2026-07-02 | TWD 113.00 | 0.00% | TWD 113.00 | TWD 113.50 | TWD 111.50 | 844.19K |
| 2026-07-01 | TWD 113.00 | -1.74% | TWD 116.00 | TWD 116.00 | TWD 112.50 | 1.04M |
| 2026-06-30 | TWD 115.00 | -2.54% | TWD 117.50 | TWD 118.50 | TWD 115.00 | 689.15K |
| 2026-06-29 | TWD 118.00 | +3.06% | TWD 114.50 | TWD 119.00 | TWD 114.50 | 375.66K |
| 2026-06-26 | TWD 114.50 | -2.55% | TWD 117.00 | TWD 117.00 | TWD 114.00 | 590.30K |
| 2026-06-25 | TWD 117.50 | +0.86% | TWD 117.50 | TWD 118.00 | TWD 116.50 | 190.60K |
| 2026-06-24 | TWD 116.50 | -0.43% | TWD 117.00 | TWD 117.50 | TWD 116.50 | 280.53K |
| 2026-06-23 | TWD 117.00 | -0.43% | TWD 117.50 | TWD 120.50 | TWD 117.00 | 353.16K |
| 2026-06-22 | TWD 117.50 | -0.42% | TWD 119.00 | TWD 119.50 | TWD 116.50 | 464.15K |
| 2026-06-18 | TWD 118.00 | +0.85% | TWD 117.50 | TWD 119.50 | TWD 117.00 | 426.41K |
| 2026-06-17 | TWD 117.00 | -0.85% | TWD 118.00 | TWD 118.50 | TWD 116.00 | 376.35K |
| 2026-06-16 | TWD 118.00 | -1.26% | TWD 119.50 | TWD 120.00 | TWD 117.00 | 643.59K |
| 2026-06-15 | TWD 119.50 | -0.83% | TWD 121.50 | TWD 122.00 | TWD 119.50 | 343.30K |
| 2026-06-12 | TWD 120.50 | +0.84% | TWD 120.50 | TWD 122.00 | TWD 120.00 | 286.90K |
| 2026-06-11 | TWD 119.50 | +0.84% | TWD 119.50 | TWD 121.00 | TWD 119.00 | 410.96K |
| 2026-06-10 | TWD 118.50 | -0.42% | TWD 119.00 | TWD 121.50 | TWD 118.50 | 448.10K |
| 2026-06-09 | TWD 119.00 | +0.42% | TWD 119.00 | TWD 121.50 | TWD 118.50 | 421.04K |
| 2026-06-08 | TWD 118.50 | -3.27% | TWD 115.50 | TWD 120.00 | TWD 114.50 | 767.10K |
| 2026-06-05 | TWD 122.50 | 0.00% | TWD 123.00 | TWD 124.00 | TWD 121.50 | 458.15K |
| 2026-06-04 | TWD 122.50 | 0.00% | TWD 122.50 | TWD 123.50 | TWD 121.50 | 406.32K |
| 2026-06-03 | TWD 122.50 | +1.66% | TWD 120.50 | TWD 124.50 | TWD 119.50 | 1.02M |
| 2026-06-02 | TWD 120.50 | +0.42% | TWD 120.50 | TWD 121.00 | TWD 119.00 | 327.49K |
| 2026-06-01 | TWD 120.00 | +0.42% | TWD 120.00 | TWD 120.50 | TWD 118.50 | 506.63K |
| 2026-05-29 | TWD 119.50 | -0.42% | TWD 119.50 | TWD 120.00 | TWD 118.50 | 275.10K |
| 2026-05-28 | TWD 120.00 | +3.00% | TWD 117.00 | TWD 120.00 | TWD 116.50 | 723.24K |
| 2026-05-27 | TWD 116.50 | -2.10% | TWD 119.50 | TWD 119.50 | TWD 116.00 | 844.14K |