Te Chang Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	57.000	58.200	57.000	58.000	42.941	261,354
2024-07-30	56.700	57.800	56.700	57.600	42.645	195,416
2024-07-29	57.200	58.600	57.200	57.500	42.571	266,149
2024-07-26	56.600	57.500	56.200	57.500	42.571	181,029
2024-07-23	57.000	58.400	57.000	58.300	43.163	209,802
2024-07-22	58.400	58.400	56.500	57.000	42.200	745,698
2024-07-19	60.100	60.100	58.800	58.800	43.533	665,373
2024-07-18	60.100	60.800	60.000	60.200	44.570	239,774
2024-07-17	60.200	60.900	60.200	60.700	44.940	297,320
2024-07-16	59.800	60.900	59.800	60.500	44.792	416,008
2024-07-15	60.900	60.900	59.300	60.400	44.718	772,073
2024-07-12	62.300	62.300	60.700	60.900	45.088	859,590
2024-07-11	63.200	63.400	62.600	62.700	46.421	351,269
2024-07-10	63.700	63.700	62.500	63.200	46.791	691,748
2024-07-09	66.000	66.000	63.900	64.100	47.457	2,366,572
2024-07-08	71.500	72.100	71.400	71.400	49.160	1,622,073
2024-07-05	71.500	72.100	71.400	71.400	49.160	1,384,696
2024-07-04	71.600	71.700	71.300	71.500	49.229	541,889
2024-07-03	71.300	71.600	71.300	71.600	49.298	413,610
2024-07-02	71.300	71.600	71.200	71.400	49.160	351,269
2024-07-01	71.000	71.400	70.900	71.300	49.091	273,342
2024-06-28	70.900	71.200	70.800	71.000	48.884	206,205
2024-06-27	71.400	71.400	70.900	70.900	48.816	228,984
2024-06-26	70.900	71.600	70.900	71.400	49.160	286,530
2024-06-25	70.500	71.000	69.900	70.900	48.816	284,132
2024-06-24	71.400	71.500	70.600	70.600	48.609	384,837
2024-06-21	71.400	71.800	71.300	71.400	49.160	378,843
2024-06-20	71.300	71.500	71.000	71.400	49.160	218,194
2024-06-19	71.400	71.600	71.000	71.100	48.953	358,462
2024-06-18	70.700	71.400	70.700	71.400	49.160	382,440
2024-06-17	70.400	70.900	70.400	70.700	48.678	252,961
2024-06-14	70.100	70.700	70.100	70.400	48.471	232,581
2024-06-13	70.400	71.000	70.000	70.100	48.265	336,882
2024-06-12	70.200	70.200	69.400	70.000	48.196	427,997
2024-06-11	71.000	71.700	70.000	70.200	48.334	567,066
2024-06-07	69.800	71.800	69.800	71.000	48.884	679,760
2024-06-06	70.300	70.300	69.400	69.800	48.058	766,078
2024-06-05	70.500	70.700	70.100	70.200	48.334	233,779
2024-06-04	70.400	70.700	70.200	70.500	48.540	296,121
2024-06-03	70.700	70.700	70.000	70.400	48.471	642,595
2024-05-31	70.200	71.000	70.100	70.700	48.678	218,194
2024-05-30	70.400	70.700	70.000	70.200	48.334	300,916
2024-05-29	70.000	70.800	70.000	70.800	48.747	254,160
2024-05-28	70.000	70.500	69.900	70.400	48.471	504,724
2024-05-27	69.500	69.900	69.100	69.900	48.127	351,269
2024-05-24	69.900	69.900	68.600	69.500	47.852	1,179,689
2024-05-23	71.400	71.400	69.800	69.900	48.127	1,076,586
2024-05-22	70.600	71.300	70.600	71.100	48.953	393,229
2024-05-21	70.400	70.900	70.300	70.600	48.609	402,820
2024-05-20	70.800	70.800	70.200	70.400	48.471	688,152
2024-05-17	70.900	71.400	70.700	70.800	48.747	549,083
2024-05-16	71.300	71.500	70.700	70.900	48.816	790,056
2024-05-15	71.400	71.700	71.200	71.300	49.091	489,139
2024-05-14	71.400	72.000	71.200	71.500	49.229	564,668
2024-05-13	72.300	72.300	70.500	71.500	49.229	1,335,543
2024-05-10	73.000	73.000	72.500	72.800	50.124	546,685
2024-05-09	73.000	73.900	72.900	73.000	50.261	573,060
2024-05-08	72.400	73.300	72.400	73.000	50.261	838,011
2024-05-07	73.800	74.100	72.100	73.000	50.261	1,912,200
2024-05-06	74.700	75.100	73.700	73.800	50.812	1,358,321

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	4.3159 TWD
2025-07-08	3.8000 TWD
2024-07-09	5.0000 TWD
2023-07-06	2.4000 TWD
2022-07-07	2.0000 TWD
2021-07-08	2.0000 TWD
2020-07-14	2.2000 TWD
2019-07-16	2.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.