Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	84.900	84.900	79.800	81.000	55.770	2,504,442
2023-08-02	86.500	86.500	84.300	84.600	58.248	1,183,286
2023-08-01	84.300	86.100	83.000	85.700	59.006	1,010,648
2023-07-31	82.600	85.800	81.800	85.500	58.868	2,424,118
2023-07-28	82.300	82.500	81.200	81.400	56.045	617,418
2023-07-27	81.700	82.600	80.900	82.100	56.527	665,373
2023-07-26	81.400	82.800	80.400	81.600	56.183	954,301
2023-07-25	82.000	82.300	79.900	80.800	55.632	1,239,633
2023-07-24	80.000	82.000	79.000	81.900	56.389	2,866,502
2023-07-21	74.200	79.800	73.300	78.500	54.048	3,319,675
2023-07-20	70.000	74.800	70.000	74.600	51.363	2,111,212
2023-07-19	69.900	70.200	69.500	70.000	48.196	323,695
2023-07-18	71.300	71.500	69.800	69.900	48.127	668,970
2023-07-17	71.500	71.800	70.500	70.700	48.678	581,452
2023-07-14	72.100	72.900	71.300	71.500	49.229	422,002
2023-07-13	72.300	73.600	71.000	71.500	49.229	573,060
2023-07-12	74.800	76.300	72.100	72.300	49.779	1,765,937
2023-07-11	69.400	73.900	69.300	73.400	50.537	1,210,860
2023-07-10	69.600	69.800	68.700	69.500	47.852	871,579
2023-07-07	70.000	70.800	69.500	70.300	48.402	499,929
2023-07-06	73.000	73.400	70.700	71.100	48.953	1,050,211
2023-07-05	73.200	74.300	73.000	74.300	49.504	814,033
2023-07-04	74.700	74.700	73.000	73.300	48.838	1,045,416
2023-07-03	72.500	74.800	72.500	74.100	49.371	1,703,596
2023-06-30	71.300	71.800	70.400	71.700	47.772	509,520
2023-06-29	71.800	72.200	70.800	71.000	47.305	541,889
2023-06-28	70.000	72.200	69.500	71.500	47.639	1,147,320
2023-06-27	69.600	70.400	69.600	69.900	46.572	435,190
2023-06-26	70.700	70.700	69.500	70.100	46.706	757,686
2023-06-21	68.700	71.200	68.400	70.800	47.172	1,152,115
2023-06-20	69.100	69.200	68.100	68.700	45.773	605,430
2023-06-19	68.600	69.500	67.400	69.100	46.039	1,399,083
2023-06-16	69.900	70.200	69.000	69.100	46.039	1,376,304
2023-06-15	70.800	71.300	69.500	70.000	46.639	999,858
2023-06-14	71.000	71.100	69.000	69.500	46.306	2,867,700
2023-06-13	70.700	71.400	69.100	70.500	46.972	2,741,819
2023-06-12	72.300	74.100	70.500	71.700	47.772	3,863,963
2023-06-09	71.000	72.000	69.400	71.600	47.705	2,125,599
2023-06-08	70.000	71.000	68.600	70.000	46.639	3,362,834
2023-06-07	65.400	70.600	65.400	70.200	46.772	4,432,228
2023-06-06	62.000	65.500	61.800	64.500	42.975	3,599,012
2023-06-05	58.600	63.500	58.200	63.100	42.042	4,429,830
2023-06-02	56.000	58.400	56.000	57.900	38.577	1,903,808
2023-06-01	56.700	57.200	55.800	56.200	37.445	2,038,081
2023-05-31	53.800	56.200	53.700	56.200	37.445	3,155,430
2023-05-30	52.800	54.200	52.800	53.500	35.646	1,161,706
2023-05-29	52.200	53.400	52.000	52.800	35.179	1,108,956
2023-05-26	54.100	54.300	52.100	52.100	34.713	2,967,207
2023-05-25	54.200	54.700	53.700	54.100	36.045	983,074
2023-05-24	54.700	55.300	53.600	54.300	36.179	2,350,987
2023-05-23	53.200	55.200	53.000	55.000	36.645	3,500,705
2023-05-22	52.800	53.500	52.500	53.000	35.312	1,764,739
2023-05-19	53.300	53.500	52.200	52.900	35.246	2,058,462
2023-05-18	52.800	53.700	51.300	53.300	35.512	4,252,397
2023-05-17	50.700	54.500	49.900	53.400	35.579	10,300,705
2023-05-16	49.650	50.000	48.650	49.600	33.047	2,065,655
2023-05-15	50.900	51.100	48.850	49.150	32.747	4,796,685
2023-05-12	49.950	50.100	47.250	49.750	33.147	4,609,661
2023-05-11	46.200	46.300	44.000	46.000	30.649	1,650,846
2023-05-10	43.700	46.000	43.600	45.900	30.582	2,343,794

← NewerPage 14 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.