Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	29.100	29.250	29.100	29.250	19.488	28,772
2022-08-05	29.100	29.250	29.100	29.250	19.488	11,988
2022-08-04	29.100	29.100	29.000	29.000	19.322	7,193
2022-08-03	29.100	29.150	29.050	29.150	19.422	14,386
2022-08-02	29.250	29.400	29.150	29.150	19.422	23,977
2022-08-01	29.100	29.200	29.100	29.200	19.455	31,170
2022-07-29	29.150	29.150	29.150	29.150	19.422	1,198
2022-07-28	29.100	29.150	29.100	29.150	19.422	27,574
2022-07-27	29.050	29.100	29.000	29.100	19.389	9,590
2022-07-26	29.100	29.100	29.050	29.100	19.389	14,386
2022-07-25	29.000	29.200	29.000	29.100	19.389	14,386
2022-07-22	29.000	29.250	29.000	29.150	19.422	8,392
2022-07-21	29.000	29.050	29.000	29.000	19.322	28,772
2022-07-20	29.200	29.200	29.200	29.200	19.455	5,994
2022-07-19	29.300	29.300	29.000	29.200	19.455	32,369
2022-07-18	28.900	29.300	28.900	29.300	19.522	14,386
2022-07-15	29.000	29.000	28.800	28.900	19.255	5,994
2022-07-14	28.650	29.000	28.650	28.800	19.189	46,755
2022-07-13	29.050	29.050	28.600	28.600	19.055	38,363
2022-07-12	29.000	29.000	28.750	28.800	19.189	50,352
2022-07-11	29.300	29.300	29.000	29.000	19.322	34,767
2022-07-08	28.850	29.000	28.800	28.900	19.255	15,585
2022-07-07	28.850	29.350	28.800	28.800	19.189	207,404
2022-07-06	30.050	30.050	29.900	30.000	18.656	87,517
2022-07-05	30.050	30.150	29.900	30.000	18.656	43,159
2022-07-04	29.800	30.450	29.800	30.050	18.687	46,755
2022-07-01	30.150	30.150	29.800	29.800	18.531	57,545
2022-06-30	30.300	30.300	30.150	30.150	18.749	57,545
2022-06-29	30.400	30.400	30.350	30.350	18.873	26,375
2022-06-28	30.500	30.500	30.450	30.450	18.936	34,767
2022-06-27	30.500	30.550	30.500	30.500	18.967	35,966
2022-06-24	30.400	30.400	30.400	30.400	18.904	11,988
2022-06-23	30.350	30.450	30.300	30.300	18.842	31,170
2022-06-22	30.500	30.500	30.250	30.250	18.811	21,579
2022-06-21	30.200	30.300	30.200	30.250	18.811	41,960
2022-06-20	30.550	30.550	30.450	30.450	18.936	16,784
2022-06-17	30.400	30.600	30.400	30.400	18.904	41,960
2022-06-16	30.700	30.700	30.600	30.600	19.029	27,574
2022-06-15	30.750	30.750	30.600	30.600	19.029	25,176
2022-06-14	30.700	30.700	30.600	30.600	19.029	27,574
2022-06-13	30.700	30.750	30.600	30.750	19.122	63,540
2022-06-10	30.700	30.700	30.550	30.650	19.060	26,375
2022-06-09	30.700	30.700	30.650	30.700	19.091	15,585
2022-06-08	30.650	30.700	30.650	30.700	19.091	38,363
2022-06-07	30.600	30.650	30.500	30.650	19.060	31,170
2022-06-06	30.600	30.600	30.500	30.550	18.998	64,739
2022-06-02	30.400	30.650	30.400	30.600	19.029	20,380
2022-06-01	30.650	30.700	30.650	30.650	19.060	20,380
2022-05-31	30.600	30.650	30.550	30.600	19.029	40,761
2022-05-30	30.600	30.650	30.500	30.600	19.029	14,386
2022-05-27	30.550	30.600	30.500	30.600	19.029	71,932
2022-05-26	30.400	30.400	30.350	30.350	18.873	37,165
2022-05-25	30.300	30.450	30.300	30.350	18.873	52,750
2022-05-24	30.350	30.400	30.350	30.350	18.873	43,159
2022-05-23	30.300	30.350	30.200	30.300	18.842	17,983
2022-05-20	30.350	30.350	30.300	30.300	18.842	43,159
2022-05-19	30.300	30.350	30.200	30.350	18.873	33,568
2022-05-18	30.250	30.400	30.250	30.300	18.842	10,789
2022-05-17	30.100	30.450	30.100	30.200	18.780	10,789
2022-05-16	30.500	30.500	30.100	30.200	18.780	35,966

← NewerPage 18 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.