Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	70.100	70.100	68.900	69.500	54.832	252,961
2026-01-15	70.000	70.900	70.000	70.200	55.384	263,889
2026-01-14	69.200	70.000	68.900	69.700	54.990	366,965
2026-01-13	68.900	69.300	68.400	69.100	54.516	789,019
2026-01-12	68.500	69.000	67.500	68.300	53.885	766,678
2026-01-09	65.300	65.400	64.300	65.400	51.597	213,406
2026-01-08	65.000	65.800	65.000	65.300	51.518	182,228
2026-01-07	63.500	65.000	63.500	65.000	51.282	261,893
2026-01-06	65.000	65.000	63.100	63.700	50.256	470,111
2026-01-05	65.400	65.500	64.900	64.900	51.203	267,396
2026-01-02	66.000	66.000	65.200	65.200	51.440	113,935
2025-12-31	65.500	65.900	65.200	65.500	51.676	115,091
2025-12-30	65.700	65.700	65.100	65.500	51.676	93,511
2025-12-29	65.700	65.900	65.500	65.700	51.834	67,407
2025-12-26	65.800	65.900	65.500	65.700	51.834	97,163
2025-12-24	66.200	66.200	65.600	66.100	52.150	70,739
2025-12-23	65.900	66.500	65.500	66.200	52.228	203,808
2025-12-22	65.500	66.200	65.300	65.900	51.992	191,939
2025-12-19	65.100	65.800	65.100	65.400	51.597	58,744
2025-12-18	64.900	65.900	64.900	65.700	51.834	118,712
2025-12-17	65.500	65.800	65.300	65.400	51.597	43,159
2025-12-16	64.500	65.600	64.500	65.500	51.676	151,057
2025-12-15	65.900	65.900	65.200	65.700	51.834	58,946
2025-12-12	65.300	65.400	65.100	65.200	51.440	28,772
2025-12-11	64.300	65.500	64.300	65.400	51.597	162,225
2025-12-10	64.800	65.000	64.700	64.800	51.124	71,980
2025-12-09	65.000	65.400	64.500	65.000	51.282	147,570
2025-12-08	65.500	65.600	65.300	65.300	51.518	36,056
2025-12-05	65.200	65.600	65.200	65.600	51.755	106,755
2025-12-04	65.200	65.400	65.200	65.400	51.597	43,185
2025-12-03	65.200	65.500	65.200	65.200	51.440	31,170
2025-12-02	65.000	65.500	65.000	65.400	51.597	53,997
2025-12-01	65.100	65.600	64.900	65.500	51.676	56,346
2025-11-28	65.900	65.900	65.500	65.600	51.755	61,262
2025-11-27	65.800	66.000	65.300	65.900	51.992	88,716
2025-11-26	65.600	66.000	65.500	65.800	51.913	139,069
2025-11-25	65.500	65.500	64.800	65.400	51.597	92,444
2025-11-24	65.100	65.100	64.100	65.000	51.282	242,493
2025-11-21	64.600	65.000	64.500	64.700	51.045	86,318
2025-11-20	65.600	65.700	64.900	65.200	51.440	92,313
2025-11-19	65.800	65.800	65.000	65.400	51.597	87,517
2025-11-18	66.500	66.500	65.400	65.500	51.676	221,823
2025-11-17	66.300	66.600	65.500	66.500	52.465	461,946
2025-11-14	64.700	65.900	64.100	65.500	51.676	297,482
2025-11-13	65.400	65.400	64.200	64.900	51.203	290,186
2025-11-12	66.500	66.500	64.700	65.200	51.440	898,274
2025-11-11	63.100	63.400	62.300	62.900	49.625	149,946
2025-11-10	63.600	65.300	62.000	62.600	49.388	510,864
2025-11-07	64.000	64.300	63.600	64.000	50.493	128,459
2025-11-06	63.600	64.200	63.100	64.000	50.493	298,558
2025-11-05	62.000	63.600	62.000	63.500	50.098	233,925
2025-11-04	60.900	64.300	60.900	62.900	49.625	1,003,844
2025-11-03	61.700	61.900	60.800	60.800	47.968	140,279
2025-10-31	61.900	62.000	61.600	61.900	48.836	63,540
2025-10-30	61.800	62.200	61.800	61.900	48.836	151,057
2025-10-29	61.200	62.100	61.000	61.800	48.757	330,900
2025-10-28	60.800	61.200	60.500	60.900	48.047	105,524
2025-10-27	60.700	60.900	60.400	60.800	47.968	137,870
2025-10-23	61.000	61.100	60.500	60.700	47.889	43,159
2025-10-22	60.500	61.100	60.400	60.800	47.968	91,114

← NewerPage 4 of 5 · 242 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.