Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	43.900	44.150	42.650	43.500	28.983	1,071,791
2023-05-08	43.700	44.150	43.450	43.950	29.283	2,462,482
2023-05-05	40.000	42.700	39.850	42.550	28.350	2,534,414
2023-05-04	38.250	40.700	38.200	40.000	26.651	2,190,338
2023-05-03	37.500	38.100	37.500	38.050	25.352	601,833
2023-05-02	36.500	37.400	36.500	37.300	24.852	486,741
2023-04-28	35.650	36.550	35.600	36.350	24.219	503,526
2023-04-27	35.350	36.000	35.300	35.400	23.586	141,466
2023-04-26	35.900	35.900	35.200	35.200	23.453	165,444
2023-04-25	35.900	35.900	35.350	35.400	23.586	190,620
2023-04-24	35.200	35.600	35.000	35.450	23.619	600,634
2023-04-21	35.150	35.350	34.150	35.000	23.320	267,348
2023-04-20	34.800	35.050	34.500	35.050	23.353	136,671
2023-04-19	35.000	35.000	34.450	34.800	23.186	87,517
2023-04-18	35.100	35.150	34.850	34.900	23.253	64,739
2023-04-17	35.050	35.350	35.050	35.200	23.453	194,217
2023-04-14	35.150	35.300	34.600	34.900	23.253	199,012
2023-04-13	34.950	35.050	34.800	35.000	23.320	274,541
2023-04-12	34.450	34.650	33.900	34.650	23.086	240,973
2023-04-11	33.900	34.400	33.900	34.150	22.753	117,489
2023-04-10	34.100	34.200	33.700	33.900	22.587	82,722
2023-04-07	34.200	34.250	33.900	34.000	22.653	47,954
2023-04-06	33.350	34.350	33.350	34.100	22.720	299,717
2023-03-31	33.300	33.350	33.200	33.350	22.220	37,165
2023-03-30	33.200	33.750	33.150	33.300	22.187	149,858
2023-03-29	33.150	33.250	33.100	33.200	22.120	63,540
2023-03-28	33.000	33.300	32.850	33.150	22.087	112,693
2023-03-27	33.700	33.700	32.700	33.300	22.187	422,002
2023-03-24	31.800	32.200	31.800	32.100	21.387	64,739
2023-03-23	31.950	32.100	31.900	32.000	21.321	47,954
2023-03-22	32.000	32.050	31.950	31.950	21.287	47,954
2023-03-21	31.850	31.950	31.800	31.900	21.254	44,358
2023-03-20	31.600	31.950	31.600	31.900	21.254	26,375
2023-03-17	31.900	32.000	31.850	31.850	21.221	21,579
2023-03-16	32.000	32.050	31.600	31.700	21.121	131,875
2023-03-15	31.850	32.000	31.800	31.950	21.287	95,909
2023-03-14	31.500	31.750	31.500	31.650	21.088	133,074
2023-03-13	31.250	31.550	31.200	31.500	20.988	69,534
2023-03-10	31.200	31.250	31.100	31.250	20.821	25,176
2023-03-09	31.300	31.350	31.200	31.200	20.788	53,949
2023-03-08	31.200	31.300	31.200	31.250	20.821	14,386
2023-03-07	31.000	31.200	31.000	31.200	20.788	37,165
2023-03-06	31.200	31.200	31.000	31.100	20.721	75,528
2023-03-03	31.050	31.200	31.000	31.000	20.654	25,176
2023-03-02	31.500	31.550	31.050	31.050	20.688	14,386
2023-03-01	31.100	31.200	31.000	31.000	20.654	33,568
2023-02-24	31.400	31.400	31.100	31.100	20.721	62,341
2023-02-23	31.100	31.200	31.050	31.150	20.754	80,324
2023-02-22	30.750	31.150	30.750	31.100	20.721	68,335
2023-02-21	30.750	30.800	30.750	30.800	20.521	8,392
2023-02-20	30.900	30.900	30.750	30.750	20.488	19,181
2023-02-17	30.800	30.900	30.800	30.900	20.588	52,750
2023-02-16	30.900	31.000	30.800	30.800	20.521	50,352
2023-02-15	31.000	31.000	30.950	30.950	20.621	25,176
2023-02-14	30.900	31.000	30.900	31.000	20.654	65,937
2023-02-13	30.900	30.900	30.850	30.900	20.588	17,983
2023-02-10	30.950	30.950	30.750	30.900	20.588	38,363
2023-02-09	31.000	31.000	30.950	30.950	20.621	15,585
2023-02-08	31.000	31.000	30.900	30.900	20.588	26,375
2023-02-07	30.900	30.900	30.850	30.850	20.555	17,983

← NewerPage 15 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.