TCC Group Holdings Co., Ltd. (TPE:1101)
Taiwan · Delayed Price · Currency is TWD 23.10
-0.10 (-0.43%)
Aug 22, 2025, 2:38 PM CST
TCC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.40 | 23.55 | 23.00 | 23.10 | 23.10 | -0.43% | 33,444,830 |
| 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 |
| Jul 18, 2025 | 23.80 | 23.85 | 23.45 | 23.45 | 23.45 | -0.85% | 18,792,503 |
| Jul 17, 2025 | 23.30 | 23.85 | 23.25 | 23.65 | 23.65 | 2.83% | 22,171,694 |
| Jul 16, 2025 | 23.20 | 23.55 | 23.00 | 23.00 | 23.00 | -1.50% | 23,019,241 |
| Jul 15, 2025 | 23.30 | 23.40 | 22.90 | 23.35 | 23.35 | -0.21% | 36,850,205 |
| Jul 14, 2025 | 23.25 | 23.65 | 22.90 | 23.40 | 23.40 | -1.06% | 33,001,113 |
| Jul 11, 2025 | 23.90 | 23.90 | 23.60 | 23.65 | 23.65 | -1.46% | 20,826,432 |
| Jul 10, 2025 | 24.10 | 24.15 | 23.65 | 24.00 | 24.00 | -0.41% | 22,398,935 |
| Jul 9, 2025 | 24.35 | 24.35 | 24.05 | 24.10 | 24.10 | -1.03% | 14,566,482 |
| Jul 8, 2025 | 24.75 | 25.05 | 24.20 | 24.35 | 24.35 | -2.01% | 27,641,539 |
| Jul 7, 2025 | 25.00 | 25.00 | 24.60 | 24.85 | 24.85 | -0.60% | 14,205,951 |
| Jul 4, 2025 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | -1.38% | 16,588,626 |
| Jul 3, 2025 | 25.30 | 25.45 | 25.20 | 25.35 | 25.35 | 0.40% | 13,115,130 |
| Jul 2, 2025 | 25.55 | 25.65 | 25.15 | 25.25 | 25.25 | -3.44% | 21,251,256 |
| Jul 1, 2025 | 25.80 | 26.60 | 25.55 | 26.15 | 25.15 | 2.55% | 52,615,619 |
| Jun 30, 2025 | 26.00 | 26.05 | 25.50 | 25.50 | 24.52 | -2.67% | 21,430,048 |
| Jun 27, 2025 | 26.15 | 26.40 | 26.00 | 26.20 | 25.20 | 1.55% | 17,125,138 |
| Jun 26, 2025 | 25.75 | 26.25 | 25.70 | 25.80 | 24.81 | 0.39% | 16,521,929 |
| Jun 25, 2025 | 25.90 | 25.95 | 25.60 | 25.70 | 24.72 | -0.19% | 11,763,685 |
| Jun 24, 2025 | 25.20 | 25.85 | 25.10 | 25.75 | 24.77 | 2.59% | 16,916,612 |
| Jun 23, 2025 | 25.25 | 25.30 | 24.75 | 25.10 | 24.14 | -1.57% | 23,802,814 |
| Jun 20, 2025 | 26.00 | 26.05 | 25.40 | 25.50 | 24.52 | -2.11% | 32,950,315 |
| Jun 19, 2025 | 26.45 | 26.55 | 26.05 | 26.05 | 25.05 | -1.70% | 25,906,906 |
| Jun 18, 2025 | 26.70 | 26.85 | 26.50 | 26.50 | 25.49 | -0.93% | 21,396,334 |
| Jun 17, 2025 | 26.80 | 26.95 | 26.60 | 26.75 | 25.73 | -0.19% | 17,238,007 |
| Jun 16, 2025 | 26.90 | 26.95 | 26.60 | 26.80 | 25.78 | -0.37% | 19,409,019 |