Taiwan - Delayed Quote
TWD
TCC Group Holdings Co., Ltd. (1101.TW)
28.35
+0.15
(+0.53%)
At close: October 30 at 1:30:14 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.00
28.45
27.75
28.35
28.35
41,738,972
Oct 29, 2026
27.85
28.45
27.70
28.20
28.20
31,785,551
Oct 28, 2026
28.20
28.35
27.85
28.00
28.00
35,808,342
Oct 27, 2026
28.50
28.50
27.65
28.10
28.10
52,969,372
Oct 23, 2026
27.95
27.95
27.95
27.95
27.95
-
Oct 22, 2026
27.15
28.20
27.05
27.95
27.95
102,966,050
Oct 21, 2026
27.10
27.15
26.55
26.80
26.80
29,707,847
Oct 20, 2026
27.00
27.25
26.75
26.80
26.80
33,034,459
Oct 19, 2026
27.20
27.20
26.80
27.15
27.15
29,619,701
Oct 16, 2026
27.10
27.70
26.95
27.30
27.30
57,195,364
Oct 15, 2026
26.95
27.05
26.60
26.80
26.80
41,999,772
Oct 14, 2026
26.70
27.40
26.60
27.05
27.05
80,470,332
Oct 13, 2026
26.85
26.85
26.25
26.35
26.35
54,813,451
Oct 12, 2026
25.95
27.20
25.95
27.00
27.00
128,135,095
Oct 8, 2026
25.50
25.90
25.45
25.70
25.70
32,916,226
Oct 7, 2026
25.25
25.70
25.10
25.50
25.50
24,748,444
Oct 6, 2026
25.00
25.30
24.80
25.20
25.20
26,776,891
Oct 5, 2026
25.60
25.60
25.00
25.00
25.00
35,508,780
Oct 2, 2026
25.75
25.75
25.30
25.35
25.35
25,085,780
Oct 1, 2026
26.30
26.40
25.45
25.55
25.55
54,525,622
Sep 30, 2026
25.35
26.70
25.20
26.30
26.30
104,503,387
Sep 29, 2026
25.40
25.60
25.05
25.30
25.30
31,444,709
Sep 24, 2026
25.70
25.70
25.10
25.25
25.25
39,084,701
Sep 23, 2026
24.85
26.10
24.65
25.65
25.65
130,176,358
Sep 22, 2026
24.35
24.80
24.15
24.55
24.55
29,263,284
Sep 21, 2026
24.30
24.30
24.05
24.15
24.15
12,370,351
Sep 18, 2026
24.50
24.55
24.15
24.35
24.35
21,482,096
Sep 17, 2026
24.10
24.60
24.05
24.45
24.45
22,925,817
Sep 16, 2026
23.85
24.05
23.75
24.05
24.05
17,500,209
Sep 15, 2026
24.00
24.05
23.80
23.80
23.80
20,136,021
Sep 14, 2026
24.40
24.40
23.90
23.90
23.90
35,604,600
Sep 11, 2026
24.65
24.75
24.50
24.50
24.50
14,500,274
Sep 10, 2026
24.70
24.95
24.60
24.80
24.80
20,199,135
Sep 9, 2026
24.25
25.00
24.25
24.75
24.75
33,599,825
Sep 8, 2026
24.30
24.50
24.20
24.30
24.30
16,636,156
Sep 7, 2026
24.65
24.65
24.30
24.30
24.30
19,360,674
Sep 4, 2026
24.60
24.70
24.35
24.60
24.60
18,835,598
Sep 3, 2026
24.85
24.95
24.40
24.45
24.45
23,920,611
Sep 2, 2026
25.30
25.40
24.65
24.80
24.80
43,317,399
Sep 1, 2026
24.60
26.10
24.60
25.30
25.30
108,487,577
Aug 31, 2026
24.30
24.45
24.05
24.40
24.40
496,475,735
Aug 28, 2026
24.10
24.40
24.10
24.30
24.30
16,779,478
Aug 27, 2026
24.30
24.40
24.10
24.10
24.10
27,689,181
Aug 26, 2026
24.65
24.70
24.25
24.30
24.30
36,015,300
Aug 25, 2026
24.70
24.85
24.40
24.60
24.60
26,393,112
Aug 24, 2026
24.95
25.70
24.65
24.70
24.70
46,633,511
Aug 21, 2026
24.75
24.95
24.55
24.85
24.85
35,251,473
Aug 20, 2026
24.10
25.00
24.10
24.80
24.80
44,065,556
Aug 19, 2026
24.00
24.25
23.85
24.05
24.05
16,474,766
Aug 18, 2026
24.10
24.45
23.90
24.10
24.10
26,109,870
Aug 17, 2026
24.25
24.30
23.85
24.20
24.20
20,391,944
Aug 14, 2026
24.00
24.30
24.00
24.25
24.25
19,178,710
Aug 13, 2026
24.55
24.70
24.00
24.05
24.05
37,369,168
Aug 12, 2026
24.65
24.75
24.45
24.45
24.45
13,910,540
Aug 11, 2026
24.55
24.80
24.30
24.65
24.65
19,731,760
Aug 10, 2026
24.50
24.65
24.25
24.55
24.55
14,497,487
Aug 7, 2026
24.30
24.75
24.30
24.35
24.35
18,297,117
Aug 6, 2026
23.95
24.60
23.95
24.35
24.35
28,163,675
Aug 5, 2026
23.70
24.05
23.55
24.05
24.05
20,286,439
Aug 4, 2026
23.60
23.70
23.45
23.55
23.55
25,233,047
Aug 3, 2026
24.25
24.25
23.75
23.80
23.80
40,842,348
Jul 31, 2026
24.35
24.80
24.25
24.30
24.30
24,547,043
Jul 30, 2026
24.45
24.50
24.00
24.05
24.05
26,541,073
Jul 29, 2026
24.90
25.05
23.95
24.35
24.35
47,088,986
Jul 28, 2026
24.30
24.85
24.15
24.80
24.80
49,667,756
Jul 27, 2026
24.05
24.50
23.90
24.40
24.40
34,409,711
Jul 24, 2026
23.80
24.10
23.80
23.80
23.80
12,016,057
Jul 23, 2026
23.90
24.20
23.75
24.00
24.00
17,221,929
Jul 22, 2026
24.00
24.20
23.75
23.85
23.85
15,170,441
Jul 21, 2026
24.00
24.20
23.75
24.05
24.05
18,563,260
Jul 20, 2026
24.00
24.40
23.60
23.80
23.80
43,070,687
Jul 17, 2026
23.70
24.20
23.50
23.50
23.50
38,758,135
Jul 16, 2026
23.50
24.10
23.45
23.95
23.95
27,748,172
Jul 15, 2026
22.80
23.60
22.70
23.55
23.55
30,018,898
Jul 14, 2026
22.85
22.90
22.40
22.70
22.70
26,427,507
Jul 13, 2026
22.95
23.05
22.70
22.85
22.85
26,049,477
Jul 9, 2026
23.15
23.20
22.70
22.70
22.70
39,264,213
Jul 8, 2026
23.40
23.55
23.10
23.10
23.10
18,535,050
Jul 7, 2026
23.65
23.70
23.25
23.40
23.40
33,101,258
Jul 6, 2026
23.80
23.90
23.65
23.70
23.70
15,739,609
Jul 3, 2026
23.10
23.90
23.10
23.65
23.65
28,010,770
Jul 2, 2026
23.00
23.30
22.90
23.10
23.10
25,986,998
Jul 1, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
23.45
23.55
23.00
23.00
23.00
48,545,561
Jun 30, 2026
24.30
24.35
24.05
24.05
23.25
37,835,920
Jun 29, 2026
24.70
24.70
24.10
24.15
23.35
25,527,704
Jun 26, 2026
24.60
24.75
24.15
24.15
23.35
34,339,259
Jun 25, 2026
24.25
25.15
24.20
24.60
23.78
37,336,053
Jun 24, 2026
24.15
24.35
24.00
24.20
23.40
26,048,783
Jun 23, 2026
24.35
24.50
24.05
24.15
23.35
34,654,839
Jun 22, 2026
24.55
24.65
24.20
24.35
23.54
40,283,887
Jun 18, 2026
24.60
24.80
24.50
24.50
23.69
32,266,383
Jun 17, 2026
24.50
24.80
24.45
24.55
23.73
26,169,052
Jun 16, 2026
25.00
25.10
24.50
24.50
23.69
30,662,729
Jun 15, 2026
24.95
25.40
24.80
24.85
24.02
40,818,507
Jun 12, 2026
24.35
24.85
24.25
24.55
23.73
30,074,521
Jun 11, 2026
23.95
24.35
23.80
24.25
23.44
31,845,156
Jun 10, 2026
23.95
24.25
23.85
23.90
23.10
31,867,863
Jun 9, 2026
23.90
24.15
23.85
23.95
23.15
27,262,588
Jun 8, 2026
23.85
24.00
23.55
23.85
23.06
51,621,888
Jun 5, 2026
24.50
24.60
24.20
24.40
23.59
31,198,254
Jun 4, 2026
24.90
24.95
24.45
24.45
23.64
37,059,193
Jun 3, 2026
24.65
25.20
24.45
24.85
24.02
45,064,564
Jun 2, 2026
24.55
24.80
24.40
24.65
23.83
32,924,609
Jun 1, 2026
24.40
24.70
24.20
24.55
23.73
35,320,906
May 29, 2026
24.10
24.40
23.90
24.40
23.59
49,234,811
May 28, 2026
23.85
24.00
23.65
23.65
22.86
35,669,672
May 27, 2026
23.95
24.05
23.80
23.85
23.06
29,612,517
May 26, 2026
24.30
24.60
23.95
23.95
23.15
31,169,125
May 25, 2026
24.10
24.45
23.95
24.30
23.49
33,569,316
May 22, 2026
24.20
24.20
23.95
24.10
23.30
22,327,762
May 21, 2026
24.15
24.35
23.95
24.20
23.40
19,930,806
May 20, 2026
24.30
24.40
24.00
24.15
23.35
25,178,680
May 19, 2026
24.10
24.40
24.10
24.20
23.40
27,764,503
May 18, 2026
24.10
24.15
23.70
24.05
23.25
31,639,746
May 15, 2026
24.60
24.65
24.00
24.10
23.30
30,054,282
May 14, 2026
24.65
24.80
24.40
24.55
23.73
29,275,229
May 13, 2026
24.95
25.00
24.70
24.70
23.88
24,848,843
May 12, 2026
25.45
25.50
24.85
24.95
24.12
28,138,616
May 11, 2026
25.15
25.65
25.05
25.40
24.56
23,655,320
May 8, 2026
25.60
25.70
24.95
25.00
24.17
27,475,371
May 7, 2026
25.25
25.70
24.95
25.50
24.65
37,146,263
May 6, 2026
24.25
25.40
24.10
25.05
24.22
44,325,827
May 5, 2026
24.45
24.50
24.05
24.10
23.30
28,703,602
May 4, 2026
24.55
24.80
24.30
24.45
23.64
30,764,555
Apr 30, 2026
24.50
24.75
24.45
24.50
23.69
21,119,533
Apr 29, 2026
24.70
24.70
24.40
24.50
23.69
22,904,035
Apr 28, 2026
24.60
24.85
24.30
24.40
23.59
23,112,977
Apr 27, 2026
24.20
24.60
24.15
24.35
23.54
26,989,949
Apr 24, 2026
24.60
24.60
24.30
24.45
23.64
28,118,446
Apr 23, 2026
24.50
24.65
24.20
24.55
23.73
33,883,190
Apr 22, 2026
24.75
24.90
24.40
24.50
23.69
20,378,858
Apr 21, 2026
25.00
25.00
24.70
24.75
23.93
12,990,987
Apr 20, 2026
25.05
25.10
24.70
24.80
23.98
15,858,924
Apr 17, 2026
25.10
25.15
24.85
25.10
24.27
18,112,399
Apr 16, 2026
24.75
25.20
24.60
25.00
24.17
21,635,027
Apr 15, 2026
25.40
25.45
24.55
24.60
23.78
33,314,053
Apr 14, 2026
25.35
25.45
25.15
25.30
24.46
24,275,678
Apr 13, 2026
25.50
25.55
24.90
25.25
24.41
25,129,970
Apr 10, 2026
25.35
26.40
25.25
25.40
24.56
52,588,251
Apr 9, 2026
25.50
25.75
24.80
25.10
24.27
48,568,996
Apr 8, 2026
24.10
25.70
23.70
25.40
24.56
65,412,281
Apr 7, 2026
23.80
24.00
23.45
24.00
23.20
31,986,203
Apr 2, 2026
23.75
23.90
23.50
23.70
22.91
26,262,878
Apr 1, 2026
23.45
23.75
23.30
23.70
22.91
31,238,487
Mar 31, 2026
22.55
23.05
22.50
23.00
22.23
40,466,740
Mar 30, 2026
22.45
22.75
22.40
22.55
21.80
18,137,367
Mar 27, 2026
22.80
22.95
22.70
22.80
22.04
13,354,657
Mar 26, 2026
23.00
23.45
22.85
22.85
22.09
24,474,892
Mar 25, 2026
23.30
23.30
22.50
23.00
22.23
27,346,849
Mar 24, 2026
23.00
23.05
22.55
22.55
21.80
28,252,426
Mar 23, 2026
23.15
23.15
22.60
22.80
22.04
34,916,316
Mar 20, 2026
23.90
24.20
23.30
23.55
22.77
53,872,989
Mar 19, 2026
24.50
24.55
23.85
23.90
23.10
36,583,185
Mar 18, 2026
24.75
24.75
24.30
24.55
23.73
24,967,933
Mar 17, 2026
24.70
24.70
24.40
24.45
23.64
18,236,248
Mar 16, 2026
24.60
24.80
24.35
24.60
23.78
26,286,146
Mar 13, 2026
24.90
25.00
24.55
24.60
23.78
22,311,415
Mar 12, 2026
24.90
25.20
24.60
25.10
24.27
24,868,633
Mar 11, 2026
24.45
25.10
24.35
25.00
24.17
21,568,405
Mar 10, 2026
24.65
24.80
24.10
24.25
23.44
22,072,412
Mar 9, 2026
24.35
24.60
23.85
24.30
23.49
43,129,869
Mar 6, 2026
24.65
25.25
24.55
25.15
24.31
19,734,814
Mar 5, 2026
25.20
25.30
24.40
24.80
23.98
50,381,002
Mar 4, 2026
25.40
25.45
24.80
25.00
24.17
50,062,143
Mar 3, 2026
26.35
26.40
25.55
25.90
25.04
34,699,341
Mar 2, 2026
26.10
26.50
26.05
26.35
25.47
24,587,748
Feb 26, 2026
26.40
26.50
26.05
26.40
25.52
34,867,199
Feb 25, 2026
26.45
26.65
26.25
26.55
25.67
24,233,611
Feb 24, 2026
26.10
26.50
26.10
26.45
25.57
27,219,778
Feb 23, 2026
25.95
26.30
25.70
26.10
25.23
30,079,133
Feb 11, 2026
25.60
26.10
25.55
25.80
24.94
22,932,021
Feb 10, 2026
25.45
25.65
25.20
25.50
24.65
14,105,806
Feb 9, 2026
25.55
25.70
25.35
25.40
24.56
20,181,719
Feb 6, 2026
25.70
25.75
25.25
25.35
24.51
27,065,603
Feb 5, 2026
25.80
26.10
25.65
25.70
24.85
27,516,963
Feb 4, 2026
25.50
26.00
25.40
25.80
24.94
18,926,200
Feb 3, 2026
26.10
26.15
25.55
25.60
24.75
33,233,894
Feb 2, 2026
26.25
26.25
25.70
25.90
25.04
48,012,418
Jan 30, 2026
26.50
26.75
26.10
26.40
25.52
41,149,007
Jan 29, 2026
26.35
26.85
26.30
26.50
25.62
41,317,777
Jan 28, 2026
26.10
26.45
25.85
26.35
25.47
33,048,415
Jan 27, 2026
26.50
26.95
25.95
26.05
25.18
40,124,923
Jan 26, 2026
25.70
26.40
25.65
26.25
25.38
43,646,794
Jan 23, 2026
25.90
25.95
25.60
25.70
24.85
37,401,496
Jan 22, 2026
26.25
26.70
25.20
25.70
24.85
89,808,965
Jan 21, 2026
25.75
26.45
25.50
26.15
25.28
57,621,164
Jan 20, 2026
26.25
26.25
25.45
25.85
24.99
55,178,149
Jan 19, 2026
25.00
26.45
24.90
26.20
25.33
80,069,393
Jan 16, 2026
25.25
25.30
24.90
25.00
24.17
35,913,609
Jan 15, 2026
25.00
25.60
24.85
25.00
24.17
38,115,112
Jan 14, 2026
25.25
25.80
24.80
24.95
24.12
64,087,257
Jan 13, 2026
25.40
25.40
24.70
24.95
24.12
64,364,850
Jan 12, 2026
23.85
25.10
23.80
24.95
24.12
97,689,135
Jan 9, 2026
23.50
23.65
23.35
23.65
22.86
31,683,620
Jan 8, 2026
23.70
23.90
23.35
23.45
22.67
25,860,876
Jan 7, 2026
23.00
23.65
22.95
23.65
22.86
34,923,220
Jan 6, 2026
23.15
23.20
22.85
23.00
22.23
30,999,045
Jan 5, 2026
23.00
23.30
23.00
23.10
22.33
30,286,607
Jan 2, 2026
23.35
23.35
22.80
23.00
22.23
29,582,411
Dec 31, 2025
23.65
23.70
23.20
23.20
22.43
20,429,187
Dec 30, 2025
23.30
23.65
23.15
23.60
22.81
27,365,909
Dec 29, 2025
22.95
23.65
22.95
23.30
22.52
46,478,643
Dec 26, 2025
22.60
22.90
22.50
22.80
22.04
12,570,218
Dec 24, 2025
22.65
22.85
22.60
22.60
21.85
11,781,409
Dec 23, 2025
22.70
22.70
22.50
22.65
21.90
8,251,183
Dec 22, 2025
22.75
22.90
22.50
22.60
21.85
15,356,456
Dec 19, 2025
22.35
22.70
22.15
22.50
21.75
39,015,487
Dec 18, 2025
22.25
22.35
22.10
22.20
21.46
17,807,100
Dec 17, 2025
22.30
22.50
22.25
22.40
21.65
20,800,453
Dec 16, 2025
22.75
22.80
22.30
22.30
21.56
31,668,141
Dec 15, 2025
22.35
23.20
22.35
22.85
22.09
34,398,988
Dec 12, 2025
22.60
22.75
22.30
22.35
21.61
16,772,662
Dec 11, 2025
22.65
22.80
22.25
22.35
21.61
23,505,083
Dec 10, 2025
22.90
23.00
22.65
22.65
21.90
17,822,663
Dec 9, 2025
22.60
23.05
22.55
22.90
22.14
26,019,639
Dec 8, 2025
22.70
22.90
22.50
22.55
21.80
15,234,139
Dec 5, 2025
23.00
23.00
22.40
22.70
21.94
22,811,393
Dec 4, 2025
22.90
23.30
22.90
22.95
22.19
23,149,370
Dec 3, 2025
22.85
23.05
22.65
22.90
22.14
18,824,490
Dec 2, 2025
22.90
23.00
22.70
22.80
22.04
22,324,795
Dec 1, 2025
22.85
23.45
22.75
22.80
22.04
36,229,735
Nov 28, 2025
22.50
23.00
22.35
22.85
22.09
52,641,422
Nov 27, 2025
21.85
22.15
21.75
22.10
21.36
24,221,803
Nov 26, 2025
21.35
22.05
21.35
21.95
21.22
30,656,519
Nov 25, 2025
21.30
21.35
20.95
21.20
20.49
23,284,672
Nov 24, 2025
20.80
21.35
20.80
21.20
20.49
44,998,178
Nov 21, 2025
20.50
20.85
20.45
20.55
19.87
24,558,788
Nov 20, 2025
20.55
20.75
20.35
20.70
20.01
24,383,005
Nov 19, 2025
20.85
20.85
20.25
20.40
19.72
35,907,685
Nov 18, 2025
21.35
21.35
20.85
20.85
20.16
33,900,820
Nov 17, 2025
21.55
21.70
21.45
21.50
20.78
17,965,354
Nov 14, 2025
21.70
21.85
21.45
21.50
20.78
26,425,269
Nov 13, 2025
22.15
22.15
21.60
21.90
21.17
30,280,141
Nov 12, 2025
22.05
22.45
22.00
22.25
21.51
21,685,033
Nov 11, 2025
22.00
22.35
21.95
22.00
21.27
24,478,248
Nov 10, 2025
21.85
21.90
21.65
21.90
21.17
12,959,305
Nov 7, 2025
21.45
21.90
21.35
21.75
21.03
16,623,835
Nov 6, 2025
21.25
21.60
21.10
21.50
20.78
14,900,537
Nov 5, 2025
21.10
21.15
20.90
21.10
20.40
17,894,306
Nov 4, 2025
21.50
21.70
21.05
21.10
20.40
33,817,101
Nov 3, 2025
22.10
22.15
21.50
21.50
20.78
44,438,529
Oct 31, 2025
22.40
22.40
22.10
22.10
21.36
22,301,853
Oct 30, 2025
22.55
22.65
22.25
22.30
21.56
26,257,061
