Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	29.750	29.800	29.750	29.750	19.822	31,170
2022-11-01	29.700	29.750	29.700	29.700	19.788	19,181
2022-10-31	29.650	29.750	29.450	29.750	19.822	13,187
2022-10-28	29.600	29.700	29.350	29.450	19.622	21,579
2022-10-27	29.600	29.700	29.500	29.700	19.788	27,574
2022-10-26	29.550	29.600	29.400	29.600	19.722	40,761
2022-10-25	29.500	29.550	29.350	29.550	19.688	22,778
2022-10-24	29.550	29.650	29.550	29.650	19.755	7,193
2022-10-21	29.950	29.950	29.550	29.550	19.688	8,392
2022-10-20	29.500	29.600	29.300	29.550	19.688	27,574
2022-10-19	29.600	29.600	29.600	29.600	19.722	13,187
2022-10-18	29.500	29.650	29.500	29.650	19.755	9,590
2022-10-17	29.500	29.900	29.450	29.450	19.622	40,761
2022-10-14	29.800	29.800	29.650	29.700	19.788	26,375
2022-10-13	29.550	29.650	29.450	29.450	19.622	15,585
2022-10-12	29.500	29.600	29.500	29.550	19.688	14,386
2022-10-11	29.800	29.900	29.300	29.800	19.855	10,789
2022-10-07	30.000	30.000	29.950	29.950	19.955	3,596
2022-10-06	30.000	30.000	29.650	29.850	19.888	19,181
2022-10-05	29.950	29.950	29.800	29.850	19.888	4,795
2022-10-04	29.800	29.950	29.750	29.950	19.955	11,988
2022-10-03	29.900	29.950	29.800	29.800	19.855	19,181
2022-09-30	29.700	29.900	29.700	29.900	19.922	16,784
2022-09-29	30.000	30.000	29.800	29.800	19.855	7,193
2022-09-28	29.900	29.900	29.700	29.750	19.822	15,585
2022-09-27	30.100	30.150	29.900	29.900	19.922	73,131
2022-09-26	30.000	30.100	29.900	30.100	20.055	128,279
2022-09-23	30.200	30.600	30.150	30.200	20.122	23,977
2022-09-22	30.000	30.200	30.000	30.050	20.022	7,193
2022-09-21	30.100	30.100	30.100	30.100	20.055	2,397
2022-09-20	30.200	30.200	30.200	30.200	20.122	7,193
2022-09-19	30.850	30.850	30.200	30.200	20.122	27,574
2022-09-16	30.600	30.600	30.250	30.350	20.221	53,949
2022-09-15	30.200	30.250	30.150	30.250	20.155	31,170
2022-09-14	30.000	30.150	30.000	30.150	20.088	38,363
2022-09-13	30.100	30.100	30.000	30.000	19.988	29,971
2022-09-12	30.050	30.100	30.050	30.100	20.055	16,784
2022-09-08	30.000	30.000	29.900	29.950	19.955	40,761
2022-09-07	29.950	29.950	29.850	29.900	19.922	17,983
2022-09-06	30.000	30.200	29.950	29.950	19.955	29,971
2022-09-05	29.900	30.000	29.900	29.950	19.955	28,772
2022-09-02	29.900	29.950	29.900	29.900	19.922	14,386
2022-09-01	29.950	29.950	29.900	29.900	19.922	27,574
2022-08-31	29.950	30.100	29.950	29.950	19.955	29,971
2022-08-30	29.800	29.900	29.700	29.850	19.888	31,170
2022-08-29	30.050	30.050	29.750	29.900	19.922	32,369
2022-08-26	30.200	30.200	29.950	30.050	20.022	35,966
2022-08-25	29.950	29.950	29.950	29.950	19.955	27,574
2022-08-24	29.750	29.950	29.750	29.950	19.955	47,954
2022-08-23	29.650	29.800	29.650	29.750	19.822	13,187
2022-08-22	29.600	29.650	29.600	29.600	19.722	25,176
2022-08-19	29.500	29.650	29.500	29.600	19.722	8,392
2022-08-18	29.500	29.500	29.450	29.450	19.622	23,977
2022-08-17	29.400	29.500	29.350	29.350	19.555	28,772
2022-08-16	29.400	29.400	29.350	29.350	19.555	25,176
2022-08-15	29.350	29.500	29.250	29.400	19.588	33,568
2022-08-12	29.400	29.400	29.300	29.350	19.555	14,386
2022-08-11	29.350	29.400	29.250	29.350	19.555	32,369
2022-08-10	29.150	29.350	29.050	29.350	19.555	32,369
2022-08-09	29.250	29.400	29.200	29.400	19.588	11,988

← NewerPage 17 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.