TCC Group Holdings Co., Ltd. (TPE:1101)
Taiwan · Delayed Price · Currency is TWD 22.80
-0.05 (-0.22%)
Dec 1, 2025, 1:35 PM CST
TCC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.85 | 23.45 | 22.75 | 22.80 | 22.80 | -0.22% | 36,403,182 |
| Nov 28, 2025 | 22.50 | 23.00 | 22.35 | 22.85 | 22.85 | 3.39% | 52,859,340 |
| Nov 27, 2025 | 21.85 | 22.15 | 21.75 | 22.10 | 22.10 | 0.68% | 24,336,287 |
| Nov 26, 2025 | 21.35 | 22.05 | 21.35 | 21.95 | 21.95 | 3.54% | 30,791,526 |
| Nov 25, 2025 | 21.30 | 21.35 | 20.95 | 21.20 | 21.20 | - | 23,375,276 |
| Nov 24, 2025 | 20.80 | 21.35 | 20.80 | 21.20 | 21.20 | 3.16% | 45,105,490 |
| Nov 21, 2025 | 20.50 | 20.85 | 20.45 | 20.55 | 20.55 | -0.72% | 24,685,964 |
| Nov 20, 2025 | 20.55 | 20.75 | 20.35 | 20.70 | 20.70 | 1.47% | 24,487,780 |
| Nov 19, 2025 | 20.85 | 20.85 | 20.25 | 20.40 | 20.40 | -2.16% | 36,219,460 |
| Nov 18, 2025 | 21.35 | 21.35 | 20.85 | 20.85 | 20.85 | -3.02% | 34,186,330 |
| Nov 17, 2025 | 21.55 | 21.70 | 21.45 | 21.50 | 21.50 | - | 18,077,930 |
| Nov 14, 2025 | 21.70 | 21.85 | 21.45 | 21.50 | 21.50 | -1.83% | 26,606,190 |
| Nov 13, 2025 | 22.15 | 22.15 | 21.60 | 21.90 | 21.90 | -1.57% | 30,454,880 |
| Nov 12, 2025 | 22.05 | 22.45 | 22.00 | 22.25 | 22.25 | 1.14% | 21,800,580 |
| Nov 11, 2025 | 22.00 | 22.35 | 21.95 | 22.00 | 22.00 | 0.46% | 24,591,970 |
| Nov 10, 2025 | 21.85 | 21.90 | 21.65 | 21.90 | 21.90 | 0.69% | 13,051,180 |
| Nov 7, 2025 | 21.45 | 21.90 | 21.35 | 21.75 | 21.75 | 1.16% | 16,739,620 |
| Nov 6, 2025 | 21.25 | 21.60 | 21.10 | 21.50 | 21.50 | 1.90% | 15,026,450 |
| Nov 5, 2025 | 21.10 | 21.15 | 20.90 | 21.10 | 21.10 | - | 18,062,130 |
| Nov 4, 2025 | 21.50 | 21.70 | 21.05 | 21.10 | 21.10 | -1.86% | 34,180,540 |
| Nov 3, 2025 | 22.10 | 22.15 | 21.50 | 21.50 | 21.50 | -2.71% | 44,983,380 |
| Oct 31, 2025 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | -0.90% | 22,424,570 |
| Oct 30, 2025 | 22.55 | 22.65 | 22.25 | 22.30 | 22.30 | -1.11% | 26,494,380 |
| Oct 29, 2025 | 22.80 | 22.85 | 22.50 | 22.55 | 22.55 | -1.10% | 22,251,060 |
| Oct 28, 2025 | 23.05 | 23.10 | 22.70 | 22.80 | 22.80 | -0.65% | 19,420,230 |
| Oct 27, 2025 | 23.25 | 23.40 | 22.85 | 22.95 | 22.95 | -0.43% | 21,389,040 |
| Oct 23, 2025 | 23.05 | 23.20 | 22.85 | 23.05 | 23.05 | 0.44% | 12,272,910 |
| Oct 22, 2025 | 22.95 | 23.15 | 22.90 | 22.95 | 22.95 | 0.22% | 15,962,990 |
| Oct 21, 2025 | 23.35 | 23.35 | 22.85 | 22.90 | 22.90 | -1.51% | 24,423,220 |
| Oct 20, 2025 | 23.50 | 23.80 | 23.15 | 23.25 | 23.25 | -0.43% | 22,244,740 |
| Oct 17, 2025 | 23.00 | 23.60 | 23.00 | 23.35 | 23.35 | 1.52% | 33,315,890 |
| Oct 16, 2025 | 23.05 | 23.25 | 22.95 | 23.00 | 23.00 | 0.22% | 13,340,750 |
| Oct 15, 2025 | 23.00 | 23.15 | 22.90 | 22.95 | 22.95 | 0.22% | 19,381,560 |
| Oct 14, 2025 | 23.10 | 23.30 | 22.80 | 22.90 | 22.90 | -0.43% | 25,371,330 |
| Oct 13, 2025 | 23.10 | 23.25 | 22.75 | 23.00 | 23.00 | -1.92% | 32,976,030 |
| Oct 9, 2025 | 23.45 | 23.70 | 23.40 | 23.45 | 23.45 | 0.21% | 18,455,320 |
| Oct 8, 2025 | 23.60 | 23.75 | 23.40 | 23.40 | 23.40 | -0.85% | 21,925,130 |
| Oct 7, 2025 | 23.65 | 23.75 | 23.45 | 23.60 | 23.60 | -0.42% | 31,336,510 |
| Oct 3, 2025 | 23.85 | 24.10 | 23.70 | 23.70 | 23.70 | -0.21% | 23,168,210 |
| Oct 2, 2025 | 24.00 | 24.05 | 23.65 | 23.75 | 23.75 | -0.21% | 21,523,170 |
| Oct 1, 2025 | 24.30 | 24.50 | 23.70 | 23.80 | 23.80 | -0.83% | 42,802,390 |
| Sep 30, 2025 | 24.10 | 24.40 | 23.90 | 24.00 | 24.00 | 0.84% | 39,101,720 |
| Sep 26, 2025 | 23.90 | 23.95 | 23.55 | 23.80 | 23.80 | -0.63% | 26,848,860 |
| Sep 25, 2025 | 23.50 | 24.30 | 23.50 | 23.95 | 23.95 | 2.13% | 50,316,360 |
| Sep 24, 2025 | 23.75 | 23.75 | 23.40 | 23.45 | 23.45 | -1.26% | 36,320,090 |
| Sep 23, 2025 | 24.05 | 24.05 | 23.50 | 23.75 | 23.75 | -3.46% | 66,096,540 |
| Sep 22, 2025 | 23.45 | 24.70 | 23.10 | 24.60 | 24.60 | 5.35% | 144,904,900 |
| Sep 19, 2025 | 22.20 | 23.35 | 22.15 | 23.35 | 23.35 | 5.18% | 188,744,000 |
| Sep 18, 2025 | 22.30 | 22.40 | 22.20 | 22.20 | 22.20 | - | 21,563,880 |
| Sep 17, 2025 | 22.30 | 22.50 | 22.20 | 22.20 | 22.20 | -0.22% | 24,236,140 |