Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	30.900	30.900	30.850	30.850	20.555	17,983
2023-02-06	30.900	30.950	30.900	30.900	20.588	20,380
2023-02-03	30.850	30.900	30.750	30.900	20.588	31,170
2023-02-02	30.600	30.800	30.600	30.800	20.521	31,170
2023-02-01	30.500	30.500	30.500	30.500	20.321	38,363
2023-01-31	30.450	30.800	30.150	30.350	20.221	70,733
2023-01-30	30.350	30.450	30.300	30.350	20.221	28,772
2023-01-17	30.300	30.400	30.300	30.350	20.221	5,994
2023-01-16	30.150	30.400	30.150	30.300	20.188	34,767
2023-01-13	30.450	30.500	30.150	30.150	20.088	23,977
2023-01-12	30.200	30.500	30.200	30.250	20.155	15,585
2023-01-11	30.150	30.500	30.150	30.150	20.088	63,540
2023-01-10	30.350	30.350	30.000	30.100	20.055	45,557
2023-01-09	30.200	30.500	30.000	30.050	20.022	50,352
2023-01-06	30.000	30.500	30.000	30.100	20.055	46,755
2023-01-05	30.100	30.100	30.100	30.100	20.055	1,198
2023-01-04	30.250	30.350	29.950	30.100	20.055	9,590
2023-01-03	30.100	30.600	29.850	29.850	19.888	61,142
2022-12-30	29.900	30.000	29.650	30.000	19.988	80,324
2022-12-29	29.900	29.900	29.850	29.900	19.922	7,193
2022-12-28	30.350	30.450	29.550	29.900	19.922	133,074
2022-12-27	30.100	30.450	30.050	30.050	20.022	25,176
2022-12-26	30.050	30.050	30.000	30.000	19.988	29,971
2022-12-23	30.150	30.150	30.000	30.000	19.988	19,181
2022-12-22	30.150	30.200	30.150	30.200	20.122	4,795
2022-12-21	29.800	30.300	29.800	30.150	20.088	19,181
2022-12-20	30.250	30.400	30.150	30.150	20.088	59,943
2022-12-19	30.300	30.350	30.300	30.300	20.188	9,590
2022-12-16	30.600	30.600	30.200	30.250	20.155	40,761
2022-12-15	31.050	31.050	30.300	30.450	20.288	59,943
2022-12-14	30.450	30.900	30.300	30.650	20.421	43,159
2022-12-13	30.400	30.450	30.300	30.300	20.188	27,574
2022-12-12	30.700	30.800	30.150	30.400	20.255	31,170
2022-12-09	30.350	30.350	30.100	30.100	20.055	44,358
2022-12-08	30.400	30.550	30.350	30.350	20.221	20,380
2022-12-07	30.400	30.400	30.350	30.400	20.255	27,574
2022-12-06	30.350	30.950	30.250	30.400	20.255	34,767
2022-12-05	30.100	30.400	30.100	30.350	20.221	15,585
2022-12-02	30.450	30.450	30.300	30.400	20.255	51,551
2022-12-01	30.950	30.950	30.250	30.450	20.288	55,148
2022-11-30	30.300	30.300	30.150	30.200	20.122	15,585
2022-11-29	30.200	30.200	30.200	30.200	20.122	7,193
2022-11-28	30.050	30.200	30.000	30.000	19.988	22,778
2022-11-25	30.100	30.150	30.050	30.050	20.022	33,568
2022-11-24	30.000	30.200	30.000	30.150	20.088	100,705
2022-11-23	29.950	30.000	29.900	30.000	19.988	87,517
2022-11-22	29.950	29.950	29.900	29.950	19.955	49,153
2022-11-21	29.900	29.950	29.900	29.950	19.955	20,380
2022-11-18	30.000	30.000	29.900	29.900	19.922	21,579
2022-11-17	30.000	30.000	29.950	30.000	19.988	41,960
2022-11-16	30.000	30.000	29.950	30.000	19.988	29,971
2022-11-15	30.000	30.000	29.900	30.000	19.988	15,585
2022-11-14	29.950	30.000	29.900	30.000	19.988	16,784
2022-11-11	30.200	30.200	29.900	29.900	19.922	57,545
2022-11-10	30.250	30.250	30.000	30.000	19.988	16,784
2022-11-09	29.950	30.000	29.950	30.000	19.988	7,193
2022-11-08	29.800	29.950	29.700	29.950	19.955	8,392
2022-11-07	30.100	30.100	29.850	29.900	19.922	8,392
2022-11-04	29.700	30.350	29.700	30.250	20.155	41,960
2022-11-03	29.700	29.750	29.500	29.700	19.788	22,778

← NewerPage 16 of 21 · 1,220 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.