TCC Group Holdings Co., Ltd. (TPE:1101)
Taiwan · Delayed Price · Currency is TWD 21.50
-0.60 (-2.71%)
Nov 3, 2025, 1:35 PM CST
TCC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | -0.90% | 22,424,576 |
| Oct 30, 2025 | 22.55 | 22.65 | 22.25 | 22.30 | 22.30 | -1.11% | 26,494,384 |
| 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% | 19,420,236 |
| Oct 27, 2025 | 23.25 | 23.40 | 22.85 | 22.95 | 22.95 | -0.43% | 21,389,049 |
| Oct 23, 2025 | 23.05 | 23.20 | 22.85 | 23.05 | 23.05 | 0.44% | 12,272,913 |
| Oct 22, 2025 | 22.95 | 23.15 | 22.90 | 22.95 | 22.95 | 0.22% | 15,962,992 |
| Oct 21, 2025 | 23.35 | 23.35 | 22.85 | 22.90 | 22.90 | -1.51% | 24,423,223 |
| Oct 20, 2025 | 23.50 | 23.80 | 23.15 | 23.25 | 23.25 | -0.43% | 22,244,742 |
| Oct 17, 2025 | 23.00 | 23.60 | 23.00 | 23.35 | 23.35 | 1.52% | 33,315,894 |
| Oct 16, 2025 | 23.05 | 23.25 | 22.95 | 23.00 | 23.00 | 0.22% | 13,340,758 |
| 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% | 25,371,337 |
| Oct 13, 2025 | 23.10 | 23.25 | 22.75 | 23.00 | 23.00 | -1.92% | 32,976,034 |
| 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% | 21,925,139 |
| 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% | 23,168,217 |
| Oct 2, 2025 | 24.00 | 24.05 | 23.65 | 23.75 | 23.75 | -0.21% | 21,523,173 |
| Oct 1, 2025 | 24.30 | 24.50 | 23.70 | 23.80 | 23.80 | -0.83% | 42,802,396 |
| Sep 30, 2025 | 24.10 | 24.40 | 23.90 | 24.00 | 24.00 | 0.84% | 39,101,726 |
| Sep 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| 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 |