TCC Group Holdings Co., Ltd. (TPE:1101)
Taiwan
· Delayed Price · Currency is TWD 24.50
+0.10 (0.41%)
Apr 29, 2026, 1:30 PM CST
TCC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.70 | 24.70 | 24.40 | 24.50 | - | 0.41% | 8,162,248 |
| Apr 28, 2026 | 24.60 | 24.85 | 24.30 | 24.40 | 24.40 | 0.21% | 23,230,584 |
| Apr 27, 2026 | 24.20 | 24.60 | 24.15 | 24.35 | 24.35 | -0.41% | 27,152,058 |
| Apr 24, 2026 | 24.60 | 24.60 | 24.30 | 24.45 | 24.45 | -0.41% | 28,226,546 |
| Apr 23, 2026 | 24.50 | 24.65 | 24.20 | 24.55 | 24.55 | 0.20% | 34,033,020 |
| Apr 22, 2026 | 24.75 | 24.90 | 24.40 | 24.50 | 24.50 | -1.01% | 20,580,722 |
| Apr 21, 2026 | 25.00 | 25.00 | 24.70 | 24.75 | 24.75 | -0.20% | 13,083,590 |
| Apr 20, 2026 | 25.05 | 25.10 | 24.70 | 24.80 | 24.80 | -1.20% | 15,979,332 |
| Apr 17, 2026 | 25.10 | 25.15 | 24.85 | 25.10 | 25.10 | 0.40% | 18,202,331 |
| Apr 16, 2026 | 24.75 | 25.20 | 24.60 | 25.00 | 25.00 | 1.63% | 21,772,980 |
| Apr 15, 2026 | 25.40 | 25.45 | 24.55 | 24.60 | 24.60 | -2.77% | 33,620,850 |
| Apr 14, 2026 | 25.35 | 25.45 | 25.15 | 25.30 | 25.30 | 0.20% | 24,379,409 |
| Apr 13, 2026 | 25.50 | 25.55 | 24.90 | 25.25 | 25.25 | -0.59% | 25,273,218 |
| Apr 10, 2026 | 25.35 | 26.40 | 25.25 | 25.40 | 25.40 | 1.20% | 52,862,160 |
| Apr 9, 2026 | 25.50 | 25.75 | 24.80 | 25.10 | 25.10 | -1.18% | 48,830,071 |
| Apr 8, 2026 | 24.10 | 25.70 | 23.70 | 25.40 | 25.40 | 5.83% | 65,704,400 |
| Apr 7, 2026 | 23.80 | 24.00 | 23.45 | 24.00 | 24.00 | 1.27% | 32,075,220 |
| Apr 2, 2026 | 23.75 | 23.90 | 23.50 | 23.70 | 23.70 | - | 26,328,156 |
| Apr 1, 2026 | 23.45 | 23.75 | 23.30 | 23.70 | 23.70 | 3.04% | 31,342,735 |
| Mar 31, 2026 | 22.55 | 23.05 | 22.50 | 23.00 | 23.00 | 2.00% | 40,553,719 |
| Mar 30, 2026 | 22.45 | 22.75 | 22.40 | 22.55 | 22.55 | -1.10% | 18,235,990 |
| Mar 27, 2026 | 22.80 | 22.95 | 22.70 | 22.80 | 22.80 | -0.22% | 13,449,968 |
| Mar 26, 2026 | 23.00 | 23.45 | 22.85 | 22.85 | 22.85 | -0.65% | 24,573,321 |
| Mar 25, 2026 | 23.30 | 23.30 | 22.50 | 23.00 | 23.00 | 2.00% | 27,445,093 |
| Mar 24, 2026 | 23.00 | 23.05 | 22.55 | 22.55 | 22.55 | -1.10% | 28,404,240 |
| Mar 23, 2026 | 23.15 | 23.15 | 22.60 | 22.80 | 22.80 | -3.18% | 35,180,198 |
| Mar 20, 2026 | 23.90 | 24.20 | 23.30 | 23.55 | 23.55 | -1.46% | 54,152,777 |
| Mar 19, 2026 | 24.50 | 24.55 | 23.85 | 23.90 | 23.90 | -2.65% | 36,854,557 |
| Mar 18, 2026 | 24.75 | 24.75 | 24.30 | 24.55 | 24.55 | 0.41% | 25,089,281 |
| Mar 17, 2026 | 24.70 | 24.70 | 24.40 | 24.45 | 24.45 | -0.61% | 18,363,934 |
| Mar 16, 2026 | 24.60 | 24.80 | 24.35 | 24.60 | 24.60 | - | 26,453,890 |
| Mar 13, 2026 | 24.90 | 25.00 | 24.55 | 24.60 | 24.60 | -1.99% | 22,486,229 |
| Mar 12, 2026 | 24.90 | 25.20 | 24.60 | 25.10 | 25.10 | 0.40% | 22,943,602 |
| Mar 11, 2026 | 24.45 | 25.10 | 24.35 | 25.00 | 25.00 | 3.09% | 21,688,640 |
| Mar 10, 2026 | 24.65 | 24.80 | 24.10 | 24.25 | 24.25 | -0.21% | 22,193,370 |
| Mar 9, 2026 | 24.35 | 24.60 | 23.85 | 24.30 | 24.30 | -3.38% | 43,390,750 |
| Mar 6, 2026 | 24.65 | 25.25 | 24.55 | 25.15 | 25.15 | 1.41% | 19,804,650 |
| Mar 5, 2026 | 25.20 | 25.30 | 24.40 | 24.80 | 24.80 | -0.80% | 50,595,969 |
| Mar 4, 2026 | 25.40 | 25.45 | 24.80 | 25.00 | 25.00 | -3.47% | 50,254,250 |
| Mar 3, 2026 | 26.35 | 26.40 | 25.55 | 25.90 | 25.90 | -1.71% | 34,839,225 |
| Mar 2, 2026 | 26.10 | 26.50 | 26.05 | 26.35 | 26.35 | -0.19% | 24,710,421 |
| Feb 26, 2026 | 26.40 | 26.50 | 26.05 | 26.40 | 26.40 | -0.56% | 35,021,010 |
| Feb 25, 2026 | 26.45 | 26.65 | 26.25 | 26.55 | 26.55 | 0.38% | 24,426,817 |
| Feb 24, 2026 | 26.10 | 26.50 | 26.10 | 26.45 | 26.45 | 1.34% | 27,392,898 |
| Feb 23, 2026 | 25.95 | 26.30 | 25.70 | 26.10 | 26.10 | 1.16% | 30,206,380 |
| Feb 11, 2026 | 25.60 | 26.10 | 25.55 | 25.80 | 25.80 | 1.18% | 23,085,917 |
| Feb 10, 2026 | 25.45 | 25.65 | 25.20 | 25.50 | 25.50 | 0.39% | 14,195,611 |
| Feb 9, 2026 | 25.55 | 25.70 | 25.35 | 25.40 | 25.40 | 0.20% | 20,271,178 |
| Feb 6, 2026 | 25.70 | 25.75 | 25.25 | 25.35 | 25.35 | -1.36% | 27,178,122 |
| Feb 5, 2026 | 25.80 | 26.10 | 25.65 | 25.70 | 25.70 | -0.39% | 27,607,504 |
| Feb 4, 2026 | 25.50 | 26.00 | 25.40 | 25.80 | 25.80 | 0.78% | 18,996,770 |
| Feb 3, 2026 | 26.10 | 26.15 | 25.55 | 25.60 | 25.60 | -1.16% | 33,297,080 |
| Feb 2, 2026 | 26.25 | 26.25 | 25.70 | 25.90 | 25.90 | -1.89% | 48,157,632 |
| Jan 30, 2026 | 26.50 | 26.75 | 26.10 | 26.40 | 26.40 | -0.38% | 41,304,969 |
| Jan 29, 2026 | 26.35 | 26.85 | 26.30 | 26.50 | 26.50 | 0.57% | 41,534,819 |
| Jan 28, 2026 | 26.10 | 26.45 | 25.85 | 26.35 | 26.35 | 1.15% | 33,189,771 |
| Jan 27, 2026 | 26.50 | 26.95 | 25.95 | 26.05 | 26.05 | -0.76% | 40,314,054 |
| Jan 26, 2026 | 25.70 | 26.40 | 25.65 | 26.25 | 26.25 | 2.14% | 43,873,630 |
| Jan 23, 2026 | 25.90 | 25.95 | 25.60 | 25.70 | 25.70 | - | 37,548,860 |
| Jan 22, 2026 | 26.25 | 26.70 | 25.20 | 25.70 | 25.70 | -1.72% | 90,156,406 |
| Jan 21, 2026 | 25.75 | 26.45 | 25.50 | 26.15 | 26.15 | 1.16% | 57,836,780 |
| Jan 20, 2026 | 26.25 | 26.25 | 25.45 | 25.85 | 25.85 | -1.34% | 55,434,484 |
| Jan 19, 2026 | 25.00 | 26.45 | 24.90 | 26.20 | 26.20 | 4.80% | 80,518,853 |
| Jan 16, 2026 | 25.25 | 25.30 | 24.90 | 25.00 | 25.00 | - | 35,972,940 |
| Jan 15, 2026 | 25.00 | 25.60 | 24.85 | 25.00 | 25.00 | 0.20% | 38,299,483 |
| Jan 14, 2026 | 25.25 | 25.80 | 24.80 | 24.95 | 24.95 | - | 64,398,130 |
| Jan 13, 2026 | 25.40 | 25.40 | 24.70 | 24.95 | 24.95 | - | 64,624,902 |
| Jan 12, 2026 | 23.85 | 25.10 | 23.80 | 24.95 | 24.95 | 5.50% | 98,217,130 |
| Jan 9, 2026 | 23.50 | 23.65 | 23.35 | 23.65 | 23.65 | 0.85% | 31,771,800 |
| Jan 8, 2026 | 23.70 | 23.90 | 23.35 | 23.45 | 23.45 | -0.85% | 25,959,230 |
| Jan 7, 2026 | 23.00 | 23.65 | 22.95 | 23.65 | 23.65 | 2.83% | 35,146,800 |
| Jan 6, 2026 | 23.15 | 23.20 | 22.85 | 23.00 | 23.00 | -0.43% | 31,116,900 |
| Jan 5, 2026 | 23.00 | 23.30 | 23.00 | 23.10 | 23.10 | 0.43% | 30,457,330 |
| Jan 2, 2026 | 23.35 | 23.35 | 22.80 | 23.00 | 23.00 | -0.86% | 29,722,690 |
| Dec 31, 2025 | 23.65 | 23.70 | 23.20 | 23.20 | 23.20 | -1.69% | 20,538,940 |
| Dec 30, 2025 | 23.30 | 23.65 | 23.15 | 23.60 | 23.60 | 1.29% | 27,526,020 |
| Dec 29, 2025 | 22.95 | 23.65 | 22.95 | 23.30 | 23.30 | 2.19% | 46,730,970 |
| Dec 26, 2025 | 22.60 | 22.90 | 22.50 | 22.80 | 22.80 | 0.88% | 12,661,510 |
| Dec 24, 2025 | 22.65 | 22.85 | 22.60 | 22.60 | 22.60 | -0.22% | 11,833,720 |
| Dec 23, 2025 | 22.70 | 22.70 | 22.50 | 22.65 | 22.65 | 0.22% | 8,302,118 |
| Dec 22, 2025 | 22.75 | 22.90 | 22.50 | 22.60 | 22.60 | 0.44% | 15,430,910 |
| Dec 19, 2025 | 22.35 | 22.70 | 22.15 | 22.50 | 22.50 | 1.35% | 39,090,160 |
| Dec 18, 2025 | 22.25 | 22.35 | 22.10 | 22.20 | 22.20 | -0.89% | 17,898,860 |
| Dec 17, 2025 | 22.30 | 22.50 | 22.25 | 22.40 | 22.40 | 0.45% | 20,861,410 |
| Dec 16, 2025 | 22.75 | 22.80 | 22.30 | 22.30 | 22.30 | -2.41% | 31,803,100 |
| Dec 15, 2025 | 22.35 | 23.20 | 22.35 | 22.85 | 22.85 | 2.24% | 34,554,570 |
| Dec 12, 2025 | 22.60 | 22.75 | 22.30 | 22.35 | 22.35 | - | 16,845,070 |
| Dec 11, 2025 | 22.65 | 22.80 | 22.25 | 22.35 | 22.35 | -1.32% | 23,624,130 |
| Dec 10, 2025 | 22.90 | 23.00 | 22.65 | 22.65 | 22.65 | -1.09% | 17,901,130 |
| Dec 9, 2025 | 22.60 | 23.05 | 22.55 | 22.90 | 22.90 | 1.55% | 26,111,060 |
| Dec 8, 2025 | 22.70 | 22.90 | 22.50 | 22.55 | 22.55 | -0.66% | 15,318,330 |
| Dec 5, 2025 | 23.00 | 23.00 | 22.40 | 22.70 | 22.70 | -1.09% | 22,930,830 |
| Dec 4, 2025 | 22.90 | 23.30 | 22.90 | 22.95 | 22.95 | 0.22% | 23,246,430 |
| Dec 3, 2025 | 22.85 | 23.05 | 22.65 | 22.90 | 22.90 | 0.44% | 18,924,300 |
| Dec 2, 2025 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | - | 22,416,900 |
| Dec 1, 2025 | 22.85 | 23.45 | 22.75 | 22.80 | 22.80 | -0.22% | 36,403,180 |
| 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% | 24,336,280 |
| Nov 26, 2025 | 21.35 | 22.05 | 21.35 | 21.95 | 21.95 | 3.54% | 30,791,520 |
| Nov 25, 2025 | 21.30 | 21.35 | 20.95 | 21.20 | 21.20 | - | 23,375,270 |