Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	30.300	30.400	30.250	30.400	18.904	161,847
2022-02-11	30.300	30.350	30.250	30.250	18.811	33,568
2022-02-10	30.150	30.250	30.100	30.250	18.811	50,352
2022-02-09	30.150	30.150	30.000	30.050	18.687	56,346
2022-02-08	30.000	30.000	29.950	30.000	18.656	16,784
2022-02-07	29.750	30.000	29.750	29.950	18.625	26,375
2022-01-26	29.650	29.750	29.650	29.750	18.500	11,988
2022-01-25	29.800	29.800	29.600	29.600	18.407	26,375
2022-01-24	30.000	30.000	29.800	29.950	18.625	19,181
2022-01-21	30.050	30.100	30.000	30.000	18.656	21,579
2022-01-20	30.000	30.100	30.000	30.050	18.687	19,181
2022-01-19	30.100	30.150	30.050	30.050	18.687	20,380
2022-01-18	30.250	30.300	30.200	30.250	18.811	10,789
2022-01-17	30.050	30.300	30.050	30.250	18.811	14,386
2022-01-14	30.250	30.250	29.900	30.050	18.687	61,142
2022-01-13	30.050	30.200	30.050	30.200	18.780	92,313
2022-01-12	30.050	30.050	30.000	30.050	18.687	19,181
2022-01-11	30.200	30.200	30.000	30.050	18.687	101,904
2022-01-10	30.000	30.000	29.750	29.800	18.531	10,789
2022-01-07	29.850	30.350	29.700	29.750	18.500	59,943
2022-01-06	29.650	29.650	29.650	29.650	18.438	32,369
2022-01-05	29.700	29.700	29.650	29.650	18.438	41,960
2022-01-04	29.700	29.750	29.700	29.700	18.469	13,187
2022-01-03	29.700	29.750	29.650	29.700	18.469	32,369
2021-12-30	29.700	29.700	29.650	29.700	18.469	33,568
2021-12-29	29.650	29.700	29.650	29.700	18.469	44,358
2021-12-28	29.700	29.750	29.650	29.650	18.438	22,778
2021-12-27	29.800	29.800	29.700	29.800	18.531	50,352
2021-12-24	29.850	29.850	29.800	29.800	18.531	19,181
2021-12-23	29.750	29.800	29.750	29.800	18.531	45,557
2021-12-22	29.700	29.800	29.700	29.800	18.531	23,977
2021-12-21	29.800	29.800	29.600	29.650	18.438	22,778
2021-12-20	29.850	30.600	29.800	29.800	18.531	32,369
2021-12-17	29.550	29.550	29.450	29.450	18.314	40,761
2021-12-16	29.600	29.600	29.500	29.550	18.376	26,375
2021-12-15	29.500	29.600	29.500	29.550	18.376	31,170
2021-12-14	29.600	29.600	29.500	29.500	18.345	28,772
2021-12-13	29.950	30.000	29.750	29.750	18.500	47,954
2021-12-10	29.700	29.750	29.650	29.700	18.469	14,386
2021-12-09	29.800	29.800	29.700	29.700	18.469	19,181
2021-12-08	29.850	29.950	29.800	29.800	18.531	9,590
2021-12-07	29.600	29.900	29.550	29.850	18.562	33,568
2021-12-06	29.400	29.550	29.400	29.550	18.376	4,795
2021-12-03	29.400	29.400	29.400	29.400	18.283	1,198
2021-12-02	29.550	29.550	29.350	29.500	18.345	53,949
2021-12-01	29.500	29.600	29.500	29.550	18.376	10,789
2021-11-30	29.650	29.700	29.650	29.700	18.469	9,590
2021-11-29	29.750	29.750	29.550	29.650	18.438	22,778
2021-11-26	30.000	30.000	29.750	29.750	18.500	51,551
2021-11-25	30.000	30.100	30.000	30.000	18.656	16,784
2021-11-24	30.000	30.000	29.850	29.850	18.562	14,386
2021-11-23	30.000	30.000	29.850	29.850	18.562	16,784
2021-11-22	29.950	30.000	29.950	29.950	18.625	33,568
2021-11-19	30.000	30.100	29.950	29.950	18.625	37,165
2021-11-18	29.800	30.000	29.800	30.000	18.656	21,579
2021-11-17	30.000	30.050	29.900	29.900	18.593	37,165
2021-11-16	30.500	30.500	29.600	29.950	18.625	29,971
2021-11-15	29.450	30.150	29.450	30.100	18.718	148,660
2021-11-12	29.450	29.450	29.350	29.350	18.252	38,363
2021-11-11	29.500	29.700	29.450	29.450	18.314	121,086

← NewerPage 20 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.