Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	70.200	70.400	69.700	70.400	48.471	167,842
2024-01-24	69.700	70.600	69.700	70.200	48.334	100,705
2024-01-23	69.600	70.000	69.500	69.700	47.989	141,466
2024-01-22	69.600	70.400	69.500	69.600	47.921	185,825
2024-01-19	70.000	70.400	69.500	69.600	47.921	197,813
2024-01-18	69.500	70.300	69.000	70.000	48.196	250,564
2024-01-17	70.900	71.100	68.800	69.500	47.852	1,008,251
2024-01-16	72.200	72.400	70.800	70.900	48.816	402,820
2024-01-15	71.700	72.800	71.700	72.200	49.711	389,633
2024-01-12	71.500	71.800	71.000	71.700	49.366	300,916
2024-01-11	72.300	72.900	71.400	71.500	49.229	525,105
2024-01-10	71.000	71.900	70.800	71.900	49.504	426,798
2024-01-09	72.100	72.100	71.200	71.400	49.160	394,428
2024-01-08	72.700	72.700	72.100	72.100	49.642	245,768
2024-01-05	73.000	73.400	72.600	72.700	50.055	286,530
2024-01-04	73.400	73.600	72.500	73.000	50.261	328,490
2024-01-03	74.000	74.400	73.300	73.400	50.537	405,218
2024-01-02	73.000	74.800	72.900	74.400	51.225	1,143,723
2023-12-29	72.100	72.400	72.000	72.100	49.642	203,808
2023-12-28	71.800	72.400	71.600	72.100	49.642	359,661
2023-12-27	71.800	72.000	71.600	71.800	49.435	200,211
2023-12-26	71.600	72.700	71.600	71.800	49.435	240,973
2023-12-25	71.700	72.100	71.200	71.700	49.366	278,138
2023-12-22	71.700	72.200	71.300	71.700	49.366	344,076
2023-12-21	72.100	72.300	71.000	71.900	49.504	348,871
2023-12-20	74.500	75.400	72.400	72.400	49.848	1,744,358
2023-12-19	71.800	75.800	71.000	74.400	51.225	2,167,559
2023-12-18	72.000	72.000	71.200	71.800	49.435	231,382
2023-12-15	71.600	72.200	71.600	72.000	49.573	292,524
2023-12-14	70.700	71.700	70.700	71.400	49.160	299,717
2023-12-13	70.300	71.000	70.300	70.700	48.678	206,205
2023-12-12	70.600	70.900	70.300	70.300	48.402	178,631
2023-12-11	71.000	71.300	70.000	70.300	48.402	724,118
2023-12-08	72.400	73.000	72.100	72.400	49.848	206,205
2023-12-07	72.300	72.800	71.800	72.600	49.986	177,433
2023-12-06	72.100	72.300	71.900	71.900	49.504	208,603
2023-12-05	73.100	73.100	71.800	72.100	49.642	207,404
2023-12-04	71.100	73.100	71.000	72.600	49.986	354,866
2023-12-01	70.500	71.100	70.500	71.000	48.884	107,898
2023-11-30	70.700	71.000	70.500	70.500	48.540	67,136
2023-11-29	70.300	70.700	69.800	70.500	48.540	255,359
2023-11-28	70.800	71.000	70.300	70.300	48.402	116,290
2023-11-27	71.200	71.300	70.500	70.500	48.540	106,699
2023-11-24	71.200	71.200	70.600	70.900	48.816	125,881
2023-11-23	71.800	71.800	71.000	71.300	49.091	161,847
2023-11-22	71.700	72.400	71.300	71.600	49.298	246,967
2023-11-21	71.300	71.600	71.100	71.600	49.298	141,466
2023-11-20	72.100	72.100	71.000	71.200	49.022	142,665
2023-11-17	70.600	71.600	70.600	71.400	49.160	244,569
2023-11-16	70.200	71.100	69.800	70.300	48.402	328,490
2023-11-15	70.200	71.200	69.500	70.000	48.196	333,286
2023-11-14	69.500	69.900	68.800	69.500	47.852	222,990
2023-11-13	68.500	70.900	68.500	69.600	47.921	353,667
2023-11-10	68.100	70.000	67.900	68.400	47.094	636,600
2023-11-09	68.800	70.100	68.800	70.100	48.265	173,836
2023-11-08	69.000	69.500	68.400	69.000	47.507	134,273
2023-11-07	69.500	69.600	68.500	68.800	47.370	115,091
2023-11-06	67.200	69.700	67.000	69.300	47.714	612,623
2023-11-03	67.300	67.500	66.600	66.700	45.924	130,677
2023-11-02	65.800	66.900	65.800	66.500	45.786	222,990

← NewerPage 12 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.