Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	69.400	71.800	69.400	71.600	71.600	317,161
2026-07-20	67.900	69.900	67.300	69.100	69.100	247,105
2026-07-17	65.500	69.100	65.500	67.900	67.900	455,003
2026-07-16	67.400	68.300	66.300	66.400	66.400	493,000
2026-07-15	67.300	69.100	66.700	67.800	67.800	248,291
2026-07-14	68.900	69.600	65.600	67.300	67.300	585,026
2026-07-13	64.000	69.600	63.300	69.600	69.600	1,912,062
2026-07-10	63.300	63.300	63.300	63.300	63.300	0
2026-07-09	63.500	63.800	61.600	63.300	63.300	932,315
2026-07-08	66.229	66.563	65.812	66.479	62.879	556,313
2026-07-07	66.729	67.564	65.979	66.146	62.564	1,864,329
2026-07-06	67.147	67.230	66.563	66.896	63.274	308,468
2026-07-03	80.400	81.000	80.000	80.400	63.432	410,163
2026-07-02	79.400	80.400	79.000	80.400	63.432	356,127
2026-07-01	79.000	79.500	78.400	79.400	62.643	359,980
2026-06-30	78.000	79.200	77.800	79.000	62.327	1,062,465
2026-06-29	78.300	78.300	76.700	78.300	61.775	356,075
2026-06-26	77.900	77.900	76.900	77.300	60.986	122,290
2026-06-25	78.100	78.100	76.800	78.000	61.538	310,513
2026-06-24	76.100	77.500	75.900	77.200	60.907	285,331
2026-06-23	78.000	78.000	75.000	76.200	60.118	429,278
2026-06-22	77.100	77.600	76.700	77.600	61.222	269,042
2026-06-18	76.700	77.200	76.600	76.800	60.591	318,959
2026-06-17	75.000	76.500	74.600	76.500	60.355	411,353
2026-06-16	74.800	74.900	74.000	74.800	59.013	276,339
2026-06-15	77.000	77.600	73.000	74.300	58.619	1,939,940
2026-06-12	76.400	76.600	75.700	76.200	60.118	438,077
2026-06-11	75.000	76.400	73.600	76.000	59.960	636,846
2026-06-10	73.500	74.500	73.100	74.500	58.777	323,761
2026-06-09	73.900	73.900	73.200	73.600	58.067	110,426
2026-06-08	71.700	73.200	71.700	73.100	57.672	149,858
2026-06-05	73.300	74.100	72.900	73.700	58.146	273,342
2026-06-04	71.800	73.200	71.800	73.200	57.751	216,375
2026-06-03	72.200	72.600	72.000	72.300	57.041	113,903
2026-06-02	71.600	71.800	71.400	71.800	56.646	117,489
2026-06-01	71.000	71.800	70.900	71.400	56.331	284,312
2026-05-29	71.400	71.900	71.300	71.600	56.489	136,841
2026-05-28	71.700	71.800	71.300	71.300	56.252	113,892
2026-05-27	71.100	72.000	71.100	72.000	56.804	249,365
2026-05-26	70.800	71.600	70.800	71.200	56.173	134,998
2026-05-25	71.600	71.600	70.300	70.800	55.858	553,878
2026-05-22	72.000	72.300	71.600	71.900	56.725	431,593
2026-05-21	72.100	72.400	71.900	72.000	56.804	163,046
2026-05-20	71.900	72.500	71.600	72.100	56.883	205,007
2026-05-19	72.000	72.100	71.800	71.800	56.646	103,222
2026-05-18	71.200	72.400	71.200	72.000	56.804	139,831
2026-05-15	72.000	72.500	71.900	72.400	57.120	205,007
2026-05-14	72.400	72.800	72.000	72.400	57.120	177,490
2026-05-13	71.900	73.000	71.300	72.400	57.120	254,226
2026-05-12	71.100	73.200	70.900	72.000	56.804	483,465
2026-05-11	70.000	70.500	69.600	69.800	55.069	330,919
2026-05-08	70.500	70.900	70.100	70.800	55.858	187,623
2026-05-07	70.800	71.000	69.600	71.000	56.015	98,926
2026-05-06	70.000	70.400	69.800	70.100	55.305	101,913
2026-05-05	70.000	72.500	69.700	70.100	55.305	141,466
2026-05-04	70.600	70.600	70.100	70.100	55.305	87,775
2026-04-30	71.600	71.600	70.600	70.600	55.700	62,341
2026-04-29	69.700	70.700	69.700	70.700	55.779	50,352
2026-04-28	70.000	70.700	70.000	70.100	55.305	94,728
2026-04-27	70.000	70.200	69.200	70.100	55.305	154,654

← NewerPage 2 of 3 · 125 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.