TCC Group Holdings Co., Ltd. (TPE:1101B)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock45.50
0.00 (0.00%)
At close: Aug 22, 2025
TCC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.11% | 1,033 |
| Aug 22, 2025 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | - | 5,062 |
| Aug 21, 2025 | 45.45 | 45.50 | 45.45 | 45.50 | 45.50 | - | 3,912 |
| Aug 20, 2025 | 45.35 | 45.50 | 45.35 | 45.50 | 45.50 | 0.11% | 11,307 |
| Aug 19, 2025 | 45.40 | 45.45 | 45.35 | 45.45 | 45.45 | - | 10,333 |
| Aug 18, 2025 | 45.40 | 45.45 | 45.40 | 45.45 | 45.45 | - | 22,345 |
| Aug 15, 2025 | 45.70 | 45.75 | 45.40 | 45.45 | 45.45 | -1.09% | 41,120 |
| Aug 14, 2025 | 45.95 | 45.95 | 45.70 | 45.95 | 45.95 | -0.97% | 53,865 |
| Aug 12, 2025 | 46.25 | 46.40 | 46.20 | 46.40 | 46.40 | 0.11% | 9,007 |
| Aug 11, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - | 2,125 |
| Aug 8, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - | 9,120 |
| Aug 6, 2025 | 46.10 | 46.35 | 46.10 | 46.35 | 46.35 | - | 5,000 |
| Aug 4, 2025 | 46.30 | 46.35 | 46.30 | 46.35 | 46.35 | 0.32% | 3,022 |
| Aug 1, 2025 | 46.15 | 46.20 | 46.15 | 46.20 | 46.20 | - | 2,000 |
| Jul 31, 2025 | 46.00 | 46.20 | 45.90 | 46.20 | 46.20 | - | 24,036 |
| Jul 30, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 46.20 | - | 3,311 |
| Jul 28, 2025 | 46.20 | 46.20 | 45.90 | 46.20 | 46.20 | 0.65% | 10,378 |
| Jul 25, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.33% | 1,083 |
| Jul 24, 2025 | 45.80 | 46.05 | 45.50 | 46.05 | 46.05 | 0.55% | 103,068 |
| Jul 23, 2025 | 45.90 | 45.95 | 45.60 | 45.80 | 45.80 | -0.43% | 14,041 |
| Jul 22, 2025 | 46.35 | 46.35 | 46.00 | 46.00 | 46.00 | -1.08% | 48,011 |
| Jul 21, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.32% | 1,249 |
| Jul 16, 2025 | 46.30 | 46.35 | 46.15 | 46.35 | 46.35 | -0.54% | 20,000 |
| Jul 15, 2025 | 46.40 | 46.60 | 46.20 | 46.60 | 46.60 | -0.21% | 28,761 |
| Jul 14, 2025 | 46.25 | 46.70 | 46.25 | 46.70 | 46.70 | -0.11% | 10,347 |
| Jul 11, 2025 | 46.75 | 46.80 | 46.50 | 46.75 | 46.75 | -0.11% | 13,234 |
| Jul 10, 2025 | 46.75 | 46.80 | 46.75 | 46.80 | 46.80 | - | 6,498 |
| Jul 9, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 3,000 |
| Jul 8, 2025 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | - | 6,145 |
| Jul 7, 2025 | 46.75 | 46.80 | 46.75 | 46.80 | 46.80 | - | 3,004 |
| Jul 4, 2025 | 46.75 | 46.80 | 46.60 | 46.80 | 46.80 | 0.11% | 12,381 |
| Jul 3, 2025 | 46.75 | 46.75 | 46.60 | 46.75 | 46.75 | 0.32% | 14,269 |
| Jul 2, 2025 | 46.40 | 46.70 | 46.35 | 46.60 | 46.60 | -3.72% | 60,708 |
| Jul 1, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 46.37 | 0.10% | 116,566 |
| Jun 30, 2025 | 48.35 | 48.35 | 48.25 | 48.35 | 46.33 | - | 28,064 |
| Jun 27, 2025 | 48.20 | 48.35 | 48.20 | 48.35 | 46.33 | 0.10% | 11,009 |
| Jun 26, 2025 | 48.35 | 48.35 | 48.15 | 48.30 | 46.28 | - | 48,000 |
| Jun 25, 2025 | 48.40 | 48.40 | 48.15 | 48.30 | 46.28 | 0.21% | 5,000 |
| Jun 24, 2025 | 48.30 | 48.30 | 48.10 | 48.20 | 46.18 | 0.42% | 8,045 |
| Jun 23, 2025 | 48.05 | 48.05 | 48.00 | 48.00 | 45.99 | -0.41% | 9,006 |
| Jun 20, 2025 | 48.20 | 48.25 | 48.05 | 48.20 | 46.18 | -0.21% | 30,000 |
| Jun 19, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.28 | 0.10% | 1,962 |
| Jun 18, 2025 | 48.00 | 48.25 | 48.00 | 48.25 | 46.23 | - | 16,833 |
| Jun 16, 2025 | 48.15 | 48.25 | 48.00 | 48.25 | 46.23 | 0.31% | 24,033 |
| Jun 13, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 46.09 | - | 1,201 |
| Jun 12, 2025 | 48.10 | 48.10 | 48.00 | 48.10 | 46.09 | - | 3,000 |
| Jun 11, 2025 | 48.10 | 48.10 | 48.05 | 48.10 | 46.09 | - | 24,014 |
| Jun 10, 2025 | 47.85 | 48.10 | 47.85 | 48.10 | 46.09 | - | 9,875 |
| Jun 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 46.09 | - | 7,000 |
| Jun 6, 2025 | 48.00 | 48.10 | 48.00 | 48.10 | 46.09 | - | 22,251 |