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

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

Compare
47.50
+0.05
+(0.11%)
At close: February 21 at 1:30:07 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202547.4047.5047.3547.5047.5011,054
Feb 20, 202547.4047.4547.2047.4547.4522,000
Feb 19, 202547.4047.4047.4047.4047.401,008
Feb 18, 202547.3047.3547.2547.3547.3512,000
Feb 17, 202547.2047.3547.2047.3547.352,028
Feb 14, 202547.2047.3547.1047.3547.3539,000
Feb 13, 202547.0547.2547.0047.2047.2033,000
Feb 12, 202547.2047.2547.0047.2047.2093,000
Feb 11, 202547.4547.4547.4547.4547.45-
Feb 10, 202547.4047.4547.4047.4547.453,062
Feb 7, 202547.3547.4047.2547.4047.406,000
Feb 6, 202547.3547.4047.0047.4047.407,110
Feb 5, 202547.2547.4547.0047.0047.0044,107
Feb 4, 202547.4547.5047.3547.4547.455,000
Feb 3, 202547.3547.4047.3047.4047.4015,000
Jan 22, 202547.3047.4047.2547.4047.4016,021
Jan 21, 202547.2547.3547.2547.3547.3511,209
Jan 20, 202547.2047.2547.1547.2547.253,000
Jan 17, 202547.2047.2047.2047.2047.201,038
Jan 16, 202547.1047.2047.0047.2047.209,257
Jan 15, 202547.2047.2547.1047.1047.105,000
Jan 14, 202547.2047.2547.1047.2547.2513,000
Jan 13, 202547.1047.2047.0047.2047.2022,407
Jan 10, 202547.1047.2047.1047.2047.2012,000
Jan 9, 202547.2047.2547.1047.1047.105,000
Jan 8, 202547.2547.2547.1547.2047.2015,003
Jan 7, 202547.1547.2047.1047.2047.2024,060
Jan 6, 202547.1047.2047.1047.1547.1515,000
Jan 3, 202546.8547.1546.8547.1047.1048,068
Jan 2, 202546.6046.8046.6046.8046.8052,000
Dec 31, 202446.5046.6046.5046.6046.6016,934
Dec 30, 202446.5046.5046.5046.5046.50-
Dec 27, 202446.3546.5046.3546.5046.5021,000
Dec 26, 202446.3546.3546.3546.3546.353,107
Dec 25, 202446.1546.3546.1046.3546.3511,006
Dec 24, 202446.3046.3546.3046.3546.352,014
Dec 23, 202446.3046.4046.2546.4046.4040,001
Dec 20, 202446.1046.3046.0046.3046.3050,000
Dec 19, 202446.1546.4046.0546.4046.4078,000
Dec 18, 202446.2046.4046.2046.4046.4022,000
Dec 17, 202446.2046.4546.2046.4546.4514,000
Dec 16, 202446.2046.4546.2046.4546.4520,000
Dec 13, 202446.2546.4546.2546.4546.456,002
Dec 12, 202446.2046.4546.2046.4546.4524,116
Dec 11, 202446.2546.5046.2046.4546.4528,271
Dec 10, 202446.3546.5046.2046.3546.3550,034
Dec 9, 202446.5046.5046.5046.5046.501,276
Dec 6, 202446.3546.4046.2046.4046.4038,000
Dec 5, 202446.5546.5546.5546.5546.558,065
Dec 4, 202446.3546.5546.2046.5546.55174,000
Dec 3, 202446.4046.5546.3546.5546.55135,064
Dec 2, 202446.4046.6046.4046.6046.6013,001
Nov 29, 202446.7046.7046.4046.6046.60125,000
Nov 28, 202446.4046.6046.4046.6046.602,964
Nov 27, 202446.4546.7046.4046.6046.60128,006
Nov 26, 202446.4046.6046.4046.6046.60106,001
Nov 25, 202446.4046.6046.4046.6046.60165,016
Nov 22, 202446.6046.6046.6046.6046.605,000
Nov 21, 202446.4046.6046.4046.6046.60114,278
Nov 20, 202446.6046.6046.6046.6046.6018,000
Nov 19, 202446.4546.6046.4046.6046.60237,009
Nov 18, 202446.5546.6046.4046.6046.60176,000
Nov 15, 202446.5546.6046.5046.6046.6023,102
Nov 14, 202446.5046.6046.4046.6046.6085,016
Nov 13, 202446.4046.6046.4046.6046.605,000
Nov 12, 202446.6046.6046.6046.6046.603,000
Nov 11, 202446.5046.5546.5046.5046.508,000
Nov 8, 202446.4546.4546.4046.4046.4058,034
Nov 7, 202446.5046.6546.4046.6546.6523,050
Nov 6, 202446.4546.6546.4046.6546.6567,000
Nov 5, 202446.4546.6546.4546.6546.6520,003
Nov 4, 202446.5546.6546.5546.6546.6510,038
Nov 1, 202446.6546.6546.6546.6546.651,000
Oct 30, 202446.4046.6546.4046.6546.6532,091
Oct 29, 202446.4046.6546.3546.6546.6565,199
Oct 28, 202446.4546.6046.4046.6046.6041,228
Oct 25, 202446.4046.6546.3546.6546.6518,543
Oct 24, 202446.4546.6546.4546.6546.6526,000
Oct 23, 202446.6046.7046.3046.7046.7047,000
Oct 22, 202446.5046.7046.5046.7046.7039,000
Oct 21, 202446.8046.8046.5046.7546.7545,000
Oct 18, 202446.5546.7546.5546.7546.7527,129
Oct 17, 202446.5046.8046.5046.8046.802,000
Oct 16, 202446.7046.7546.6546.7546.7524,463
Oct 15, 202446.4046.7046.4046.7046.7021,000
Oct 14, 202446.4546.7046.4046.7046.7055,031
Oct 11, 202446.6046.7546.6046.7546.755,943
Oct 9, 202446.5546.7546.5046.7546.7554,000
Oct 8, 202446.6046.9046.5046.9046.9047,031
Oct 7, 202446.6546.9046.6046.9046.9089,000
Oct 4, 202447.1047.1046.6047.0047.0054,030
Oct 1, 202447.0047.0047.0047.0047.00-
Sep 30, 202447.0047.0046.9047.0047.0013,021
Sep 27, 202446.6546.9546.6546.9546.9548,820
Sep 26, 202447.0047.1047.0047.1047.1069,086
Sep 25, 202446.9047.1046.9047.1047.1072,096
Sep 24, 202447.0047.1047.0047.1047.1033,318
Sep 23, 202446.9047.1546.9047.1547.153,537
Sep 20, 202446.9046.9046.8546.9046.9019,014
Sep 19, 202447.0047.1046.9046.9046.907,053
Sep 18, 202446.6546.7546.6046.7546.7522,102
Sep 16, 202446.6546.8046.6546.8046.808,000
Sep 13, 202446.7546.8046.7546.8046.806,103
Sep 12, 202446.8046.8046.6046.8046.808,085
Sep 11, 202446.7046.8046.7046.8046.807,000
Sep 10, 202446.6546.8546.6546.8546.8522,000
Sep 9, 202446.7046.8546.7046.8546.852,000
Sep 6, 202446.9046.9046.9046.9046.90-
Sep 5, 202446.8546.9046.7546.9046.9018,000
Sep 4, 202446.7046.9046.7046.9046.904,244
Sep 3, 202446.8547.0046.8547.0047.0014,000
Sep 2, 202446.9047.0046.9047.0047.007,000
Aug 30, 202446.9546.9546.9546.9546.95-
Aug 29, 202446.9547.0046.9546.9546.953,000
Aug 28, 202446.9546.9546.9546.9546.95-
Aug 27, 202446.9546.9546.9546.9546.951,000
Aug 26, 202446.8046.9046.8046.9046.902,000
Aug 23, 202446.8046.8046.6046.8046.8034,000
Aug 22, 202446.7546.9046.7546.9046.9013,000
Aug 21, 202446.9046.9046.9046.9046.908,026
Aug 20, 202446.9046.9046.7046.9046.9019,040
Aug 19, 202447.0047.0047.0047.0047.001,278
Aug 16, 202446.9046.9046.9046.9046.90-
Aug 15, 202446.8546.9046.8046.9046.9031,000
Aug 14, 202446.9046.9046.9046.9046.901,000
Aug 13, 202447.0547.0547.0547.0547.051,005
Aug 12, 202447.0047.0047.0047.0047.002,019
Aug 9, 202447.0547.0547.0547.0547.051,000
Aug 8, 202446.8047.0546.8047.0547.053,000
Aug 7, 202447.0547.0546.8047.0547.0512,000
Aug 6, 202447.0047.0547.0047.0547.052,089
Aug 5, 202446.9047.0546.8547.0547.0530,000
Aug 2, 202447.0047.0547.0047.0547.059,000
Aug 1, 202446.9547.0546.9547.0547.0532,041
Jul 31, 202446.7047.0046.7046.9546.9521,003
Jul 30, 202446.8046.9046.8046.9046.907,034
Jul 29, 202446.7046.9046.7046.9046.903,348
Jul 26, 202446.6546.9046.6546.9046.906,007
Jul 23, 202446.9046.9046.9046.9046.90-
Jul 22, 202446.9046.9046.9046.9046.902,000
Jul 19, 202446.7046.9046.6546.9046.9016,104
Jul 18, 202446.7046.9546.7046.9546.9517,095
Jul 17, 202446.7546.9546.7546.9546.954,591
Jul 16, 202446.8546.9546.8546.9546.955,103
Jul 15, 202446.8046.9546.8046.9546.952,000
Jul 12, 202446.9546.9546.8546.9546.956,359
Jul 11, 202447.0047.0047.0047.0047.004,000
Jul 10, 202446.7047.0046.5547.0047.0014,050
Jul 9, 202447.0547.1046.9047.1047.1021,020
Jul 8, 202447.1047.1047.1047.1047.101,364
Jul 5, 202447.0047.0547.0047.0547.056,526
Jul 4, 202446.9547.0046.9547.0047.002,332
Jul 3, 202446.8047.0046.8047.0047.006,263
Jul 2, 202446.9547.0046.9047.0047.008,313
Jul 1, 2024 1.76 Dividend
Jul 1, 202446.9546.9546.8046.9546.9526,000
Jun 28, 202448.2048.4048.1048.4046.6424,092
Jun 27, 202448.0548.2048.0548.2046.443,167
Jun 26, 202448.1048.2048.1048.2046.446,237
Jun 25, 202448.2048.2048.2048.2046.443,033
Jun 24, 202448.2048.2048.2048.2046.443,180
Jun 21, 202448.2048.2048.2048.2046.442,093
Jun 20, 202448.2048.3048.1548.1546.408,199
Jun 19, 202448.3548.3548.3548.3546.591,000
Jun 18, 202448.1548.3548.1548.3546.594,046
Jun 17, 202448.3548.3548.3548.3546.591,000
Jun 14, 202448.1548.3548.1548.3546.592,309
Jun 13, 202448.3548.3548.3548.3546.59-
Jun 12, 202448.3048.3548.3048.3546.594,000
Jun 11, 202448.1048.3048.1048.3046.544,397
Jun 7, 202448.4048.4048.4048.4046.64-
Jun 6, 202448.1048.4048.1048.4046.646,000
Jun 5, 202448.1048.4048.1048.4046.647,000
Jun 4, 202448.1048.4048.1048.4046.644,043
Jun 3, 202448.4048.4048.4048.4046.64-
May 31, 202448.4048.4048.4048.4046.64-
May 30, 202448.4048.4048.3548.4046.6410,000
May 29, 202448.3548.4048.3048.4046.6414,042
May 28, 202448.3548.4048.3548.4046.6410,088
May 27, 202448.3548.4048.3548.4046.6414,022
May 24, 202448.3048.3548.3048.3546.595,034
May 23, 202448.3048.3048.2048.3046.547,672
May 22, 202448.3048.3048.2548.3046.549,000
May 21, 202448.2048.2548.1048.2546.4911,000
May 20, 202448.0048.2547.9548.2546.4919,034
May 17, 202448.0048.2047.9048.2046.4412,091
May 16, 202448.0048.2048.0048.2046.445,000
May 15, 202447.9048.0047.9048.0046.253,275
May 14, 202448.0048.0048.0048.0046.256,000
May 13, 202448.0048.0047.8548.0046.258,000
May 10, 202447.9048.0047.8548.0046.2511,999
May 9, 202448.0048.0048.0048.0046.253,046
May 8, 202448.0048.0048.0048.0046.257,062
May 7, 202448.1048.1048.0048.0046.2510,168
May 6, 202448.0048.3048.0048.3046.546,245
May 3, 202448.4048.4048.4048.4046.64-
May 2, 202448.0048.4047.8048.4046.6411,000
Apr 30, 202448.4048.4048.4048.4046.64-
Apr 29, 202448.4048.4048.4048.4046.641,000
Apr 26, 202448.3548.4048.3548.4046.642,000
Apr 25, 202447.9548.4047.8548.4046.6422,000
Apr 24, 202448.1548.4048.0548.3546.5917,000
Apr 23, 202448.2548.4547.6048.4546.6824,754
Apr 22, 202448.3048.5548.3048.5546.782,000
Apr 19, 202448.3048.5548.0548.5546.7824,000
Apr 18, 202448.3048.6548.3048.6546.8811,000
Apr 17, 202448.6048.6548.6048.6546.883,047
Apr 16, 202448.6048.6548.6048.6546.8817,000
Apr 15, 202448.3048.6548.2548.6546.8818,040
Apr 12, 202448.6548.7048.6548.7046.935,000
Apr 11, 202448.3048.7048.3048.7046.9315,493
Apr 10, 202448.3048.6548.3048.6546.8813,000
Apr 9, 202448.3048.5048.2548.5046.735,357
Apr 8, 202448.6048.7548.5048.7546.9712,295
Apr 3, 202448.5048.7048.5048.7046.932,000
Apr 2, 202448.4548.5048.4048.4046.6410,000
Apr 1, 202448.8548.8548.5048.7546.9716,000
Mar 29, 202448.5048.5548.5048.5046.738,000
Mar 28, 202448.5048.7548.5048.7546.9716,000
Mar 27, 202448.6048.8048.5048.8047.0227,763
Mar 26, 202448.5549.0048.5549.0047.2128,000
Mar 25, 202448.7048.9548.6048.9047.1239,181
Mar 22, 202448.8049.0048.6049.0047.2132,065
Mar 21, 202448.8049.2048.7549.1547.3624,257
Mar 20, 202448.9549.3048.7049.3047.5042,068
Mar 19, 202448.9049.4048.8549.4047.6044,055
Mar 18, 202449.3549.4049.3549.4047.606,015
Mar 15, 202449.4049.4049.4049.4047.603,035
Mar 14, 202449.3549.4049.3549.4047.603,119
Mar 13, 202449.3549.4049.3549.4047.603,000
Mar 12, 202449.3549.4049.3549.4047.603,050
Mar 11, 202449.3549.4049.3549.4047.605,000
Mar 8, 202448.9549.4048.8549.4047.607,105
Mar 7, 202449.3049.4049.2049.4047.607,403
Mar 6, 202449.3049.4048.9549.4047.6015,131
Mar 5, 202449.3049.4049.3049.4047.604,451
Mar 4, 202449.4049.4049.2049.4047.6019,179
Mar 1, 202448.9549.3048.9549.3047.5010,030
Feb 29, 202449.4049.4048.8549.3047.5012,000
Feb 27, 202449.3049.3049.3049.3047.501,000
Feb 26, 202449.0049.1049.0049.1047.316,103
Feb 23, 202449.4049.4048.8049.0047.2125,013
Feb 22, 202449.2549.3049.2549.3047.5036,494
Feb 21, 202449.2549.3049.2549.3047.507,000

Related Tickers

1110.TW Southeast Cement Corp., Ltd.
20.40
+0.99%
 
1109.TW Hsing Ta Cement Co.,Ltd
17.85
-0.28%
 
1108.TW Lucky Cement Co.
14.90
+0.34%
 
1103.TW Chia Hsin Cement Corporation
17.20
+0.29%
 
1104.TW Universal Cement Corporation
29.65
+0.34%
 
1102.TW Asia Cement Corporation
42.00
+1.08%
 
9930.TW CHC Resources Corporation
70.50
+0.57%
 
1802.TW Taiwan Glass Ind. Corp.
16.80
+0.60%
 
8463.TW Ruentex Materials Co.,Ltd.
25.30
0.00%
 
5546.TW Yonggu Group Inc.
29.70
-1.33%