TCC Group Holdings Co., Ltd. (TPE:1101)
Taiwan
· Delayed Price · Currency is TWD 23.80
-0.15 (-0.63%)
Sep 26, 2025, 2:38 PM CST
TCC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.90 | 23.95 | 23.55 | 23.80 | 23.80 | -0.63% | 26,848,861 |
| Sep 25, 2025 | 23.50 | 24.30 | 23.50 | 23.95 | 23.95 | 2.13% | 50,316,369 |
| Sep 24, 2025 | 23.75 | 23.75 | 23.40 | 23.45 | 23.45 | -1.26% | 36,320,099 |
| Sep 23, 2025 | 24.05 | 24.05 | 23.50 | 23.75 | 23.75 | -3.46% | 66,096,545 |
| Sep 22, 2025 | 23.45 | 24.70 | 23.10 | 24.60 | 24.60 | 5.35% | 144,904,986 |
| Sep 19, 2025 | 22.20 | 23.35 | 22.15 | 23.35 | 23.35 | 5.18% | 188,744,031 |
| Sep 18, 2025 | 22.30 | 22.40 | 22.20 | 22.20 | 22.20 | - | 21,563,887 |
| Sep 17, 2025 | 22.30 | 22.50 | 22.20 | 22.20 | 22.20 | -0.22% | 24,236,146 |
| Sep 16, 2025 | 22.35 | 22.45 | 22.20 | 22.25 | 22.25 | -0.45% | 13,490,117 |
| Sep 15, 2025 | 22.45 | 22.60 | 22.30 | 22.35 | 22.35 | - | 19,014,937 |
| Sep 12, 2025 | 22.35 | 22.55 | 22.20 | 22.35 | 22.35 | 0.22% | 27,808,628 |
| Sep 11, 2025 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | -2.83% | 32,677,659 |
| Sep 10, 2025 | 22.45 | 23.00 | 22.25 | 22.95 | 22.95 | 2.46% | 45,743,034 |
| Sep 9, 2025 | 22.35 | 22.45 | 22.15 | 22.40 | 22.40 | 0.45% | 36,296,148 |
| Sep 8, 2025 | 22.50 | 22.50 | 22.05 | 22.30 | 22.30 | -1.55% | 35,223,119 |
| Sep 5, 2025 | 22.70 | 22.75 | 22.45 | 22.65 | 22.65 | - | 12,688,197 |
| Sep 4, 2025 | 22.40 | 22.70 | 22.35 | 22.65 | 22.65 | 1.34% | 18,286,009 |
| Sep 3, 2025 | 22.25 | 22.55 | 22.20 | 22.35 | 22.35 | 1.13% | 16,378,731 |
| Sep 2, 2025 | 22.35 | 22.45 | 22.05 | 22.10 | 22.10 | -1.12% | 26,563,110 |
| Sep 1, 2025 | 22.30 | 22.70 | 22.25 | 22.35 | 22.35 | -0.45% | 19,170,872 |
| Aug 29, 2025 | 22.80 | 22.80 | 22.35 | 22.45 | 22.45 | -1.54% | 41,530,248 |
| Aug 28, 2025 | 23.00 | 23.05 | 22.80 | 22.80 | 22.80 | -0.87% | 27,213,030 |
| Aug 27, 2025 | 23.10 | 23.15 | 23.00 | 23.00 | 23.00 | -0.43% | 20,760,816 |
| Aug 26, 2025 | 23.20 | 23.35 | 22.95 | 23.10 | 23.10 | -0.86% | 38,543,601 |
| Aug 25, 2025 | 23.30 | 23.30 | 22.95 | 23.30 | 23.30 | 0.87% | 23,852,714 |
| Aug 22, 2025 | 23.40 | 23.55 | 23.00 | 23.10 | 23.10 | -0.43% | 33,479,289 |
| Aug 21, 2025 | 23.40 | 23.50 | 23.15 | 23.20 | 23.20 | -0.64% | 29,698,001 |
| Aug 20, 2025 | 23.35 | 23.50 | 23.05 | 23.35 | 23.35 | 0.21% | 30,283,028 |
| Aug 19, 2025 | 23.85 | 23.95 | 23.30 | 23.30 | 23.30 | -2.51% | 38,577,907 |
| Aug 18, 2025 | 23.70 | 24.10 | 23.50 | 23.90 | 23.90 | 0.84% | 38,172,033 |
| Aug 15, 2025 | 23.70 | 23.75 | 23.35 | 23.70 | 23.70 | -0.42% | 35,558,069 |
| Aug 14, 2025 | 23.00 | 23.80 | 22.65 | 23.80 | 23.80 | -3.84% | 73,515,862 |
| Aug 13, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 9,407,101 |
| Aug 12, 2025 | 24.60 | 25.15 | 24.55 | 24.75 | 24.75 | 0.61% | 15,715,129 |
| Aug 11, 2025 | 24.35 | 24.90 | 24.20 | 24.60 | 24.60 | 1.03% | 15,471,976 |
| Aug 8, 2025 | 24.35 | 24.55 | 24.25 | 24.35 | 24.35 | 0.21% | 9,677,836 |
| Aug 7, 2025 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | -0.21% | 7,354,770 |
| Aug 6, 2025 | 24.45 | 24.50 | 24.30 | 24.35 | 24.35 | -0.41% | 6,790,212 |
| Aug 5, 2025 | 24.20 | 24.55 | 24.15 | 24.45 | 24.45 | 1.24% | 12,711,519 |
| Aug 4, 2025 | 24.00 | 24.15 | 23.75 | 24.15 | 24.15 | - | 14,124,654 |
| Aug 1, 2025 | 24.15 | 24.35 | 24.00 | 24.15 | 24.15 | -0.62% | 11,575,724 |
| Jul 31, 2025 | 24.80 | 24.85 | 24.25 | 24.30 | 24.30 | -2.21% | 16,961,942 |
| Jul 30, 2025 | 24.20 | 25.00 | 24.15 | 24.85 | 24.85 | 3.11% | 22,394,290 |
| Jul 29, 2025 | 24.55 | 24.60 | 24.10 | 24.10 | 24.10 | -1.43% | 14,288,123 |
| Jul 28, 2025 | 24.30 | 24.65 | 24.25 | 24.45 | 24.45 | 1.03% | 16,384,729 |
| Jul 25, 2025 | 24.20 | 24.45 | 24.15 | 24.20 | 24.20 | - | 10,082,644 |
| Jul 24, 2025 | 24.60 | 24.60 | 23.95 | 24.20 | 24.20 | -1.22% | 17,212,975 |
| Jul 23, 2025 | 23.95 | 24.60 | 23.80 | 24.50 | 24.50 | 3.16% | 32,402,534 |
| Jul 22, 2025 | 23.55 | 24.45 | 23.55 | 23.75 | 23.75 | 1.28% | 41,964,963 |
| Jul 21, 2025 | 23.45 | 23.60 | 23.20 | 23.45 | 23.45 | - | 16,465,609 |