Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

TCC Group Holdings Co., Ltd. (1101.TW)

Compare

34.20

+0.25

+(0.74%)

At close: February 21 at 1:30:06 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	34.05	34.30	33.75	34.20	34.20	24,773,973
Feb 20, 2025	33.20	34.35	33.15	33.95	33.95	44,277,438
Feb 19, 2025	33.55	33.70	33.00	33.05	33.05	15,823,960
Feb 18, 2025	33.55	33.95	33.30	33.45	33.45	18,972,340
Feb 17, 2025	33.20	33.85	33.20	33.50	33.50	25,202,713
Feb 14, 2025	33.50	33.80	32.90	33.05	33.05	23,256,581
Feb 13, 2025	31.95	33.45	31.75	33.45	33.45	37,825,956
Feb 12, 2025	31.60	31.90	31.60	31.90	31.90	10,378,476
Feb 11, 2025	31.30	31.60	31.30	31.50	31.50	8,658,973
Feb 10, 2025	31.15	31.25	30.90	31.15	31.15	7,575,196
Feb 7, 2025	31.35	31.50	31.15	31.20	31.20	6,076,349
Feb 6, 2025	31.10	31.50	30.85	31.50	31.50	8,560,998
Feb 5, 2025	31.50	31.65	31.00	31.10	31.10	9,872,288
Feb 4, 2025	31.75	31.85	31.20	31.25	31.25	10,364,848
Feb 3, 2025	31.55	31.85	31.30	31.75	31.75	13,599,174
Jan 22, 2025	31.80	31.95	31.60	31.85	31.85	10,627,970
Jan 21, 2025	31.85	31.95	31.60	31.80	31.80	6,169,116
Jan 20, 2025	31.80	31.95	31.55	31.85	31.85	9,898,140
Jan 17, 2025	31.10	31.85	31.05	31.70	31.70	15,902,412
Jan 16, 2025	31.20	31.30	30.80	30.95	30.95	10,349,323
Jan 15, 2025	30.60	31.15	30.60	30.80	30.80	8,015,116
Jan 14, 2025	30.60	30.90	30.60	30.60	30.60	7,178,215
Jan 13, 2025	30.30	30.70	30.05	30.50	30.50	17,205,492
Jan 10, 2025	30.60	30.75	30.15	30.25	30.25	19,248,414
Jan 9, 2025	31.45	31.50	30.80	30.80	30.80	17,430,126
Jan 8, 2025	31.50	31.60	31.35	31.45	31.45	6,458,206
Jan 7, 2025	31.90	31.95	31.50	31.50	31.50	7,477,416
Jan 6, 2025	31.50	32.00	31.45	31.85	31.85	6,956,417
Jan 3, 2025	31.50	31.75	31.50	31.50	31.50	5,722,819
Jan 2, 2025	31.55	31.70	31.45	31.60	31.60	8,146,520
Dec 31, 2024	31.60	31.70	31.40	31.70	31.70	11,126,137
Dec 30, 2024	32.00	32.00	31.70	31.70	31.70	8,135,049
Dec 27, 2024	32.00	32.05	31.85	31.90	31.90	7,155,396
Dec 26, 2024	32.15	32.40	32.05	32.10	32.10	4,815,623
Dec 25, 2024	32.30	32.35	32.05	32.25	32.25	4,341,991
Dec 24, 2024	32.25	32.50	32.20	32.25	32.25	5,005,044
Dec 23, 2024	32.15	32.30	32.05	32.25	32.25	7,325,271
Dec 20, 2024	32.15	32.30	31.85	31.85	31.85	19,351,249
Dec 19, 2024	32.15	32.30	32.00	32.20	32.20	9,234,579
Dec 18, 2024	32.30	32.65	32.20	32.50	32.50	9,859,610
Dec 17, 2024	32.50	32.55	32.15	32.35	32.35	14,550,368
Dec 16, 2024	32.80	32.90	32.35	32.45	32.45	13,892,057
Dec 13, 2024	33.00	33.10	32.80	32.80	32.80	9,430,021
Dec 12, 2024	33.40	33.50	33.15	33.20	33.20	8,210,085
Dec 11, 2024	33.40	33.75	33.25	33.30	33.30	14,101,527
Dec 10, 2024	33.55	33.60	33.00	33.15	33.15	11,320,253
Dec 9, 2024	33.80	33.85	33.55	33.55	33.55	6,450,076
Dec 6, 2024	33.60	33.70	33.45	33.70	33.70	4,942,542
Dec 5, 2024	33.80	33.90	33.50	33.60	33.60	7,259,551
Dec 4, 2024	33.85	34.00	33.60	33.80	33.80	10,530,525
Dec 3, 2024	33.25	33.80	33.25	33.80	33.80	12,848,153
Dec 2, 2024	33.60	33.85	33.30	33.30	33.30	10,401,848
Nov 29, 2024	33.30	33.75	33.05	33.50	33.50	15,185,047
Nov 28, 2024	33.50	33.90	33.40	33.40	33.40	11,694,863
Nov 27, 2024	33.90	34.00	33.40	33.40	33.40	9,689,816
Nov 26, 2024	33.75	34.10	33.70	33.80	33.80	13,745,745
Nov 25, 2024	33.90	34.20	33.60	33.90	33.90	42,972,464
Nov 22, 2024	33.25	33.50	33.15	33.35	33.35	7,553,363
Nov 21, 2024	33.30	33.40	33.10	33.20	33.20	9,953,480
Nov 20, 2024	33.50	33.50	33.50	33.50	33.50	13,091,743
Nov 19, 2024	33.50	33.60	33.40	33.50	33.50	13,366,228
Nov 18, 2024	33.25	33.70	33.15	33.25	33.25	19,238,941
Nov 15, 2024	32.60	33.35	32.55	33.15	33.15	29,588,758
Nov 14, 2024	32.45	32.65	32.30	32.35	32.35	16,571,895
Nov 13, 2024	32.25	32.75	32.20	32.45	32.45	18,150,100
Nov 12, 2024	32.70	32.75	32.20	32.45	32.45	23,022,123
Nov 11, 2024	32.00	32.35	31.85	32.25	32.25	8,608,053
Nov 8, 2024	32.00	32.25	31.90	31.90	31.90	5,730,484
Nov 7, 2024	31.90	32.20	31.90	31.95	31.95	8,806,536
Nov 6, 2024	32.30	32.50	32.00	32.05	32.05	6,558,233
Nov 5, 2024	32.45	32.55	32.30	32.55	32.55	7,519,821
Nov 4, 2024	32.05	32.50	32.00	32.45	32.45	10,764,533
Nov 1, 2024	31.70	32.20	31.70	32.10	32.10	15,417,895
Oct 30, 2024	32.10	32.15	31.95	31.95	31.95	6,129,907
Oct 29, 2024	32.10	32.15	31.75	32.10	32.10	11,775,748
Oct 28, 2024	32.05	32.15	31.90	32.15	32.15	6,322,577
Oct 25, 2024	32.05	32.10	31.95	32.05	32.05	4,850,394
Oct 24, 2024	32.10	32.20	31.95	32.00	32.00	7,563,768
Oct 23, 2024	32.15	32.20	32.00	32.20	32.20	9,343,654
Oct 22, 2024	32.20	32.25	32.00	32.15	32.15	7,789,675
Oct 21, 2024	32.90	32.90	32.30	32.30	32.30	9,107,400
Oct 18, 2024	32.60	32.75	32.20	32.75	32.75	10,315,556
Oct 17, 2024	32.20	32.60	32.20	32.50	32.50	7,428,504
Oct 16, 2024	32.50	32.50	32.15	32.15	32.15	10,322,308
Oct 15, 2024	32.60	32.70	32.45	32.50	32.50	8,037,189
Oct 14, 2024	32.55	32.70	32.45	32.55	32.55	5,999,260
Oct 11, 2024	32.75	33.00	32.40	32.50	32.50	9,354,924
Oct 9, 2024	32.90	32.95	32.45	32.45	32.45	11,284,246
Oct 8, 2024	33.25	33.45	32.90	33.05	33.05	12,628,511
Oct 7, 2024	33.80	33.85	33.30	33.50	33.50	13,071,136
Oct 4, 2024	33.50	34.00	33.50	33.80	33.80	17,262,621
Oct 1, 2024	33.90	33.90	33.45	33.70	33.70	15,741,857
Sep 30, 2024	33.50	34.20	33.45	33.80	33.80	41,044,527
Sep 27, 2024	32.90	33.30	32.70	33.30	33.30	26,669,801
Sep 26, 2024	32.95	32.95	32.50	32.60	32.60	9,899,530
Sep 25, 2024	32.45	32.75	32.30	32.75	32.75	14,192,238
Sep 24, 2024	32.15	32.30	32.00	32.25	32.25	6,780,974
Sep 23, 2024	32.30	32.40	32.10	32.20	32.20	9,474,214
Sep 20, 2024	32.25	32.30	32.05	32.30	32.30	11,196,998
Sep 19, 2024	32.05	32.30	31.90	32.20	32.20	9,188,437
Sep 18, 2024	32.20	32.25	31.95	32.10	32.10	6,434,107
Sep 16, 2024	32.00	32.35	31.95	32.20	32.20	10,282,900
Sep 13, 2024	31.50	31.95	31.50	31.80	31.80	10,035,178
Sep 12, 2024	31.55	31.55	31.20	31.50	31.50	9,199,478
Sep 11, 2024	31.50	31.60	31.30	31.30	31.30	8,194,360
Sep 10, 2024	31.55	31.80	31.45	31.45	31.45	7,205,934
Sep 9, 2024	31.30	31.85	31.30	31.55	31.55	13,008,296
Sep 6, 2024	31.55	31.90	31.40	31.75	31.75	8,149,237
Sep 5, 2024	31.75	31.95	31.55	31.55	31.55	10,185,480
Sep 4, 2024	31.55	31.85	31.40	31.75	31.75	25,492,371
Sep 3, 2024	32.75	32.75	32.15	32.15	32.15	16,624,473
Sep 2, 2024	32.90	32.95	32.70	32.75	32.75	7,256,411
Aug 30, 2024	33.05	33.10	32.90	32.95	32.95	15,205,353
Aug 29, 2024	33.00	33.20	32.90	32.95	32.95	10,007,132
Aug 28, 2024	32.80	32.95	32.75	32.90	32.90	7,714,305
Aug 27, 2024	33.00	33.05	32.85	33.05	33.05	6,074,421
Aug 26, 2024	33.05	33.25	32.95	33.15	33.15	7,711,971
Aug 23, 2024	33.00	33.00	32.75	32.95	32.95	6,487,856
Aug 22, 2024	32.80	33.05	32.75	33.05	33.05	8,278,024
Aug 21, 2024	32.80	32.85	32.65	32.80	32.80	7,342,420
Aug 20, 2024	32.95	32.95	32.70	32.80	32.80	7,381,768
Aug 19, 2024	32.85	32.95	32.70	32.70	32.70	10,448,387
Aug 16, 2024	33.15	33.25	32.85	32.85	32.85	15,691,532
Aug 15, 2024	33.65	33.75	32.80	32.90	32.90	37,869,215
Aug 14, 2024	33.55	33.95	33.20	33.60	33.60	51,570,980
Aug 13, 2024	34.65	34.80	34.35	34.60	34.60	12,934,771
Aug 12, 2024	34.60	34.70	34.30	34.45	34.45	10,528,462
Aug 9, 2024	34.05	34.70	34.05	34.50	34.50	20,668,533
Aug 8, 2024	33.40	34.35	33.40	34.00	34.00	21,731,396
Aug 7, 2024	33.65	33.95	33.50	33.80	33.80	13,719,335
Aug 6, 2024	33.65	33.90	32.85	33.80	33.80	27,803,064
Aug 5, 2024	33.70	33.75	32.50	33.10	33.10	41,435,247
Aug 2, 2024	34.40	34.40	33.90	34.30	34.30	22,029,620
Aug 1, 2024	34.65	34.80	34.50	34.60	34.60	13,825,100
Jul 31, 2024	34.65	34.85	34.50	34.65	34.65	8,579,504
Jul 30, 2024	34.90	34.90	34.30	34.65	34.65	15,130,619
Jul 29, 2024	35.10	35.10	34.80	34.90	34.90	17,710,948
Jul 26, 2024	34.95	35.20	34.55	34.90	34.90	24,995,881
Jul 23, 2024	34.40	35.10	34.40	34.95	34.95	21,963,319
Jul 22, 2024	34.55	34.55	33.85	34.35	34.35	20,880,569
Jul 19, 2024	34.80	34.85	34.20	34.60	34.60	19,639,902
Jul 18, 2024	34.60	35.15	34.25	34.80	34.80	35,964,197
Jul 17, 2024	34.15	34.60	34.10	34.50	34.50	17,494,137
Jul 16, 2024	34.15	34.20	33.95	34.15	34.15	10,486,855
Jul 15, 2024	34.60	34.60	34.05	34.10	34.10	13,347,344
Jul 12, 2024	34.00	34.60	33.85	34.25	34.25	22,129,284
Jul 11, 2024	34.15	34.30	33.65	34.05	34.05	21,130,388
Jul 10, 2024	34.15	34.20	33.85	33.85	33.85	11,684,329
Jul 9, 2024	34.70	34.70	33.90	34.00	34.00	19,052,113
Jul 8, 2024	34.55	34.65	34.40	34.60	34.60	18,327,315
Jul 5, 2024	34.20	34.50	34.10	34.45	34.45	16,301,310
Jul 4, 2024	34.00	34.20	33.95	34.15	34.15	17,073,034
Jul 3, 2024	33.80	34.00	33.60	34.00	34.00	14,489,710
Jul 2, 2024	33.50	34.00	33.40	33.70	33.70	20,124,669
Jul 1, 2024	1.00 Dividend
Jul 1, 2024	33.60	33.85	33.55	33.55	33.55	19,118,468
Jun 28, 2024	34.25	34.60	34.20	34.20	33.20	25,853,168
Jun 27, 2024	34.05	34.35	33.90	34.25	33.25	19,626,279
Jun 26, 2024	34.35	34.45	34.05	34.40	33.39	14,655,626
Jun 25, 2024	34.40	34.55	33.85	34.50	33.49	18,677,912
Jun 24, 2024	34.70	34.75	34.20	34.25	33.25	17,684,547
Jun 21, 2024	34.15	34.70	34.10	34.65	33.64	34,412,767
Jun 20, 2024	34.05	34.15	34.00	34.15	33.15	12,719,808
Jun 19, 2024	33.90	34.10	33.80	34.05	33.05	17,989,036
Jun 18, 2024	34.00	34.05	33.70	33.90	32.91	10,550,626
Jun 17, 2024	34.00	34.15	33.80	34.00	33.01	13,544,913
Jun 14, 2024	33.45	34.00	33.35	34.00	33.01	19,774,715
Jun 13, 2024	33.55	33.80	33.30	33.45	32.47	23,532,163
Jun 12, 2024	33.20	33.55	33.00	33.00	32.04	17,536,505
Jun 11, 2024	33.00	33.20	32.85	32.85	31.89	12,197,712
Jun 7, 2024	32.70	33.25	32.65	33.05	32.08	9,280,750
Jun 6, 2024	32.70	32.85	32.70	32.70	31.74	8,886,888
Jun 5, 2024	32.75	32.95	32.65	32.70	31.74	8,493,293
Jun 4, 2024	32.95	33.05	32.70	32.70	31.74	14,593,011
Jun 3, 2024	33.10	33.15	32.90	33.00	32.04	10,362,474
May 31, 2024	32.90	33.20	32.90	33.00	32.04	20,716,333
May 30, 2024	33.05	33.35	32.85	32.85	31.89	19,108,983
May 29, 2024	33.80	33.95	33.20	33.20	32.23	28,172,188
May 28, 2024	33.80	34.00	33.65	33.95	32.96	13,066,187
May 27, 2024	34.05	34.05	33.70	33.80	32.81	16,054,514
May 24, 2024	33.85	34.15	33.65	34.05	33.05	13,834,719
May 23, 2024	34.20	34.30	33.90	34.00	33.01	22,258,646
May 22, 2024	33.65	34.40	33.60	34.35	33.35	47,122,663
May 21, 2024	33.75	33.80	33.10	33.35	32.37	18,904,415
May 20, 2024	33.95	34.10	33.70	33.85	32.86	16,287,844
May 17, 2024	33.80	33.95	33.60	33.90	32.91	23,123,251
May 16, 2024	33.35	33.70	33.30	33.60	32.62	21,138,281
May 15, 2024	33.50	33.55	33.15	33.30	32.33	18,433,899
May 14, 2024	33.85	33.85	33.15	33.35	32.37	24,439,533
May 13, 2024	33.60	33.85	33.45	33.70	32.71	30,150,662
May 10, 2024	32.70	33.30	32.65	33.30	32.33	23,421,858
May 9, 2024	33.00	33.05	32.60	32.65	31.70	16,290,484
May 8, 2024	33.30	33.30	32.90	33.10	32.13	14,944,053
May 7, 2024	33.20	33.30	32.65	33.20	32.23	22,690,328
May 6, 2024	32.75	33.25	32.55	33.00	32.04	35,116,193
May 3, 2024	32.40	32.75	32.35	32.40	31.45	17,021,677
May 2, 2024	32.10	32.40	32.10	32.30	31.36	17,644,401
Apr 30, 2024	32.35	32.45	32.00	32.05	31.11	15,189,285
Apr 29, 2024	31.90	32.35	31.90	32.35	31.40	18,635,906
Apr 26, 2024	31.90	32.05	31.75	31.80	30.87	16,211,257
Apr 25, 2024	32.10	32.20	31.80	32.00	31.06	17,640,529
Apr 24, 2024	32.45	32.50	32.15	32.15	31.21	15,163,274
Apr 23, 2024	32.80	33.15	32.30	32.35	31.40	21,479,353
Apr 22, 2024	32.00	32.65	31.90	32.60	31.65	20,049,707
Apr 19, 2024	32.45	32.70	31.85	32.00	31.06	27,800,340
Apr 18, 2024	32.50	32.90	32.30	32.70	31.74	19,034,566
Apr 17, 2024	32.80	32.85	32.20	32.65	31.70	20,063,937
Apr 16, 2024	32.60	33.30	32.40	32.45	31.50	42,541,788
Apr 15, 2024	32.35	33.20	32.30	32.35	31.40	25,882,022
Apr 12, 2024	32.05	32.20	31.80	32.20	31.26	17,516,543
Apr 11, 2024	32.50	32.55	32.25	32.40	31.45	10,290,573
Apr 10, 2024	32.50	32.95	32.45	32.70	31.74	23,078,457
Apr 9, 2024	32.05	32.50	32.05	32.45	31.50	12,901,874
Apr 8, 2024	32.20	32.70	32.15	32.30	31.36	12,988,400
Apr 3, 2024	32.80	33.60	32.00	32.00	31.06	32,771,146
Apr 2, 2024	32.15	32.20	31.90	31.95	31.02	6,793,850
Apr 1, 2024	32.25	32.25	32.05	32.15	31.21	7,562,669
Mar 29, 2024	31.70	31.90	31.70	31.90	30.97	7,289,000
Mar 28, 2024	31.70	31.90	31.50	31.70	30.77	12,670,445
Mar 27, 2024	31.35	31.90	31.35	31.70	30.77	11,874,393
Mar 26, 2024	31.10	31.60	31.05	31.55	30.63	11,504,568
Mar 25, 2024	31.10	31.25	31.00	31.10	30.19	10,085,564
Mar 22, 2024	31.25	31.45	31.05	31.15	30.24	18,591,488
Mar 21, 2024	31.40	31.80	31.25	31.50	30.58	21,991,321
Mar 20, 2024	31.40	31.45	30.80	30.90	30.00	29,886,224
Mar 19, 2024	31.65	31.70	31.40	31.40	30.48	23,970,365
Mar 18, 2024	31.95	31.95	31.60	31.70	30.77	15,659,424
Mar 15, 2024	31.90	32.15	31.85	31.95	31.02	26,787,159
Mar 14, 2024	31.70	32.00	31.70	32.00	31.06	11,950,446
Mar 13, 2024	31.85	31.95	31.70	31.70	30.77	15,134,218
Mar 12, 2024	31.80	32.00	31.75	32.00	31.06	10,072,433
Mar 11, 2024	31.85	31.85	31.60	31.80	30.87	17,203,460
Mar 8, 2024	32.00	32.15	31.85	31.85	30.92	15,754,798
Mar 7, 2024	32.00	32.10	31.85	32.00	31.06	13,551,087
Mar 6, 2024	32.00	32.10	31.90	32.00	31.06	17,449,279
Mar 5, 2024	32.10	32.25	32.00	32.00	31.06	11,074,386
Mar 4, 2024	32.05	32.30	32.00	32.05	31.11	12,266,605
Mar 1, 2024	32.15	32.25	31.95	32.05	31.11	15,925,775
Feb 29, 2024	32.40	32.55	32.05	32.10	31.16	29,211,541
Feb 27, 2024	32.05	32.15	31.85	31.85	30.92	16,963,175
Feb 26, 2024	32.40	32.50	32.05	32.15	31.21	10,392,416
Feb 23, 2024	32.60	32.65	32.40	32.40	31.45	8,774,912
Feb 22, 2024	32.50	32.60	32.35	32.55	31.60	6,389,144
Feb 21, 2024	32.70	32.70	32.40	32.50	31.55	9,308,338

1102.TW Asia Cement Corporation

42.00

+1.08%

1802.TW Taiwan Glass Ind. Corp.

16.80

+0.60%

1104.TW Universal Cement Corporation

29.65

+0.34%

2504.TW Goldsun Building Materials Co., Ltd.

43.20

+2.61%

1103.TW Chia Hsin Cement Corporation

17.20

+0.29%

1108.TW Lucky Cement Co.

14.90

+0.34%

1109.TW Hsing Ta Cement Co.,Ltd

17.85

-0.28%

9930.TW CHC Resources Corporation

70.50

+0.57%

1110.TW Southeast Cement Corp., Ltd.

20.40

+0.99%

8463.TW Ruentex Materials Co.,Ltd.

25.30

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TCC Group Holdings Co., Ltd. (1101.TW)

Related Tickers