Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	30.250	30.300	30.200	30.300	18.842	20,380
2022-05-12	31.000	31.000	30.100	30.300	18.842	127,080
2022-05-11	30.400	30.400	30.300	30.300	18.842	5,994
2022-05-10	30.000	30.400	30.000	30.400	18.904	21,579
2022-05-09	30.250	30.300	30.050	30.100	18.718	55,148
2022-05-06	30.600	30.600	30.300	30.450	18.936	17,983
2022-05-05	30.400	30.600	30.400	30.600	19.029	47,954
2022-05-04	30.250	30.300	30.250	30.300	18.842	13,187
2022-05-03	30.400	30.450	30.300	30.300	18.842	40,761
2022-04-29	30.750	30.750	30.400	30.450	18.936	14,386
2022-04-28	30.200	30.450	30.200	30.400	18.904	20,380
2022-04-27	30.400	31.400	30.100	30.200	18.780	88,716
2022-04-26	30.350	30.400	30.350	30.400	18.904	26,375
2022-04-25	30.650	30.650	30.350	30.350	18.873	59,943
2022-04-22	30.800	30.800	30.700	30.700	19.091	51,551
2022-04-21	30.800	30.850	30.800	30.800	19.153	10,789
2022-04-20	30.700	30.750	30.700	30.750	19.122	9,590
2022-04-19	30.650	30.800	30.650	30.800	19.153	40,761
2022-04-18	30.550	30.750	30.550	30.700	19.091	44,358
2022-04-15	30.900	30.900	30.750	30.800	19.153	14,386
2022-04-14	30.900	30.900	30.900	30.900	19.215	3,596
2022-04-13	30.900	31.300	30.900	31.050	19.309	22,778
2022-04-12	30.850	30.850	30.800	30.800	19.153	69,534
2022-04-11	30.900	30.900	30.750	30.750	19.122	50,352
2022-04-08	31.050	31.050	30.900	30.900	19.215	56,346
2022-04-07	31.200	31.200	31.050	31.050	19.309	21,579
2022-04-06	31.150	31.200	31.100	31.200	19.402	16,784
2022-04-01	31.200	31.250	31.100	31.200	19.402	111,495
2022-03-31	31.300	31.300	31.150	31.200	19.402	73,131
2022-03-30	31.250	31.250	31.200	31.200	19.402	53,949
2022-03-29	31.400	31.400	31.200	31.200	19.402	128,279
2022-03-28	31.100	31.350	31.100	31.350	19.495	70,733
2022-03-25	31.400	31.400	31.300	31.350	19.495	52,750
2022-03-24	31.350	31.600	31.300	31.400	19.526	63,540
2022-03-23	31.300	31.500	31.200	31.300	19.464	136,671
2022-03-22	31.300	31.300	31.200	31.250	19.433	85,119
2022-03-21	30.900	31.300	30.900	31.200	19.402	104,301
2022-03-18	30.850	31.000	30.850	30.900	19.215	20,380
2022-03-17	31.000	31.000	30.700	30.850	19.184	67,136
2022-03-16	30.750	30.800	30.600	30.700	19.091	69,534
2022-03-15	30.650	30.700	30.550	30.700	19.091	58,744
2022-03-14	30.600	30.700	30.550	30.550	18.998	28,772
2022-03-11	30.700	30.850	30.550	30.550	18.998	28,772
2022-03-10	30.200	30.300	30.100	30.100	18.718	26,375
2022-03-09	30.000	30.100	29.950	30.100	18.718	10,789
2022-03-08	30.000	30.000	29.800	29.950	18.625	43,159
2022-03-07	30.700	30.700	29.950	30.000	18.656	50,352
2022-03-04	30.700	30.800	30.700	30.750	19.122	28,772
2022-03-03	30.750	30.800	30.700	30.700	19.091	77,926
2022-03-02	30.800	30.950	30.750	30.950	19.246	8,392
2022-03-01	30.800	30.800	30.750	30.800	19.153	47,954
2022-02-25	30.700	30.700	30.700	30.700	19.091	13,187
2022-02-24	30.800	30.800	30.650	30.650	19.060	44,358
2022-02-23	30.950	31.000	30.900	31.000	19.277	34,767
2022-02-22	30.850	30.850	30.700	30.750	19.122	45,557
2022-02-21	30.850	30.900	30.800	30.850	19.184	45,557
2022-02-18	30.600	30.800	30.600	30.800	19.153	34,767
2022-02-17	30.600	30.700	30.600	30.650	19.060	35,966
2022-02-16	30.850	30.850	30.600	30.600	19.029	51,551
2022-02-15	30.500	30.750	30.400	30.550	18.998	76,727

← NewerPage 19 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.