Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	65.600	66.300	65.400	66.200	45.580	160,648
2023-10-31	66.100	67.000	65.500	65.500	45.098	181,029
2023-10-30	67.900	67.900	66.000	66.300	45.648	252,961
2023-10-27	66.400	67.500	65.500	66.800	45.993	257,757
2023-10-26	66.300	67.000	65.600	66.400	45.717	193,018
2023-10-25	66.900	67.500	66.100	66.200	45.580	384,837
2023-10-24	67.000	67.600	65.800	66.400	45.717	326,093
2023-10-23	63.200	67.700	63.000	66.200	45.580	445,980
2023-10-20	65.000	65.000	62.300	63.400	43.652	696,544
2023-10-19	65.800	66.500	65.100	65.300	44.960	300,916
2023-10-18	70.500	70.500	64.800	65.900	45.373	2,050,070
2023-10-17	70.900	71.000	70.000	70.000	48.196	216,995
2023-10-16	70.800	71.900	70.100	70.400	48.471	236,177
2023-10-13	71.100	71.500	70.100	70.200	48.334	342,877
2023-10-12	71.000	71.300	70.700	71.000	48.884	406,417
2023-10-11	71.000	71.100	70.100	70.100	48.265	189,421
2023-10-06	70.700	71.000	70.600	70.700	48.678	74,330
2023-10-05	70.800	71.500	70.500	70.600	48.609	146,262
2023-10-04	70.200	70.500	69.900	70.300	48.402	196,614
2023-10-03	70.900	71.100	70.400	70.600	48.609	194,217
2023-10-02	70.900	71.400	70.900	71.000	48.884	200,211
2023-09-28	70.800	71.300	70.600	71.000	48.884	145,063
2023-09-27	70.700	70.800	70.400	70.600	48.609	113,892
2023-09-26	71.200	71.900	70.200	70.500	48.540	302,115
2023-09-25	71.400	72.000	71.000	71.700	49.366	232,581
2023-09-22	70.800	71.700	70.400	70.800	48.747	188,222
2023-09-21	71.300	71.400	70.300	70.800	48.747	220,592
2023-09-20	71.600	72.200	71.200	71.300	49.091	183,427
2023-09-19	72.300	72.800	71.500	71.600	49.298	172,637
2023-09-18	71.200	73.300	71.000	72.500	49.917	519,111
2023-09-15	71.700	72.500	71.400	72.100	49.642	131,875
2023-09-14	72.300	72.300	71.100	71.600	49.298	363,258
2023-09-13	72.700	72.900	71.800	72.300	49.779	158,251
2023-09-12	73.100	73.500	71.800	72.600	49.986	360,860
2023-09-11	73.000	73.400	72.100	72.100	49.642	377,644
2023-09-08	71.900	72.100	71.300	71.700	49.366	175,035
2023-09-07	72.200	72.900	71.800	72.100	49.642	216,995
2023-09-06	72.200	72.300	71.500	71.800	49.435	238,575
2023-09-05	72.800	72.900	72.000	72.500	49.917	136,671
2023-09-04	72.000	72.900	71.300	72.600	49.986	224,188
2023-09-01	72.500	73.700	71.900	72.000	49.573	352,468
2023-08-31	72.000	73.600	72.000	72.500	49.917	243,370
2023-08-30	71.600	72.700	70.900	72.500	49.917	315,303
2023-08-29	70.900	71.600	70.500	71.600	49.298	333,286
2023-08-28	70.600	71.600	70.200	70.800	48.747	269,746
2023-08-25	70.500	72.100	70.500	70.900	48.816	395,627
2023-08-24	71.500	73.000	70.900	71.000	48.884	485,543
2023-08-23	72.300	73.800	70.200	71.400	49.160	622,214
2023-08-22	74.200	75.000	72.200	72.300	49.779	1,011,847
2023-08-21	75.700	76.200	74.800	74.800	51.501	326,093
2023-08-18	76.700	77.700	74.900	75.500	51.983	546,685
2023-08-17	74.600	78.300	74.600	77.200	53.153	573,060
2023-08-16	74.300	76.200	73.700	75.400	51.914	395,627
2023-08-15	72.500	75.800	72.500	74.600	51.363	854,795
2023-08-14	76.100	77.000	72.200	73.200	50.399	1,162,905
2023-08-11	79.800	79.800	75.300	76.000	52.327	2,751,410
2023-08-10	83.000	83.000	81.000	81.800	56.320	278,138
2023-08-09	83.800	83.800	82.200	82.700	56.940	160,648
2023-08-08	80.800	83.000	80.100	82.600	56.871	483,145
2023-08-07	81.100	81.600	80.200	81.200	55.907	821,227

← NewerPage 13 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.