Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	60.500	60.600	60.400	60.500	47.731	73,131
2025-10-20	60.400	60.900	60.000	60.800	47.968	176,682
2025-10-17	60.300	60.700	60.300	60.400	47.653	31,170
2025-10-16	60.300	60.500	60.200	60.300	47.574	107,946
2025-10-15	61.000	61.000	60.000	60.300	47.574	134,273
2025-10-14	60.500	61.200	60.300	60.400	47.653	169,040
2025-10-13	60.500	60.800	60.200	60.500	47.731	118,688
2025-10-09	61.000	61.300	61.000	61.300	48.363	85,242
2025-10-08	61.200	61.300	60.300	61.300	48.363	163,713
2025-10-07	60.700	61.300	60.400	61.200	48.284	97,108
2025-10-03	61.500	61.600	60.800	60.800	47.968	102,341
2025-10-02	61.100	61.500	60.900	61.400	48.441	56,346
2025-10-01	62.200	62.200	60.600	60.700	47.889	194,066
2025-09-30	60.700	61.700	60.700	61.400	48.441	169,316
2025-09-29	2,268.67	2,268.67	2,268.67	2,268.67	1,789.86	0
2025-09-26	60.700	60.700	60.100	60.300	47.574	71,956
2025-09-25	60.600	61.000	60.400	60.700	47.889	65,967
2025-09-24	60.300	60.800	60.200	60.500	47.731	40,761
2025-09-23	60.500	60.500	60.100	60.300	47.574	69,570
2025-09-22	60.700	61.000	60.400	60.500	47.731	99,518
2025-09-19	61.000	61.300	60.700	60.800	47.968	57,545
2025-09-18	61.500	61.700	61.100	61.100	48.205	79,185
2025-09-17	61.700	61.700	61.000	61.100	48.205	56,346
2025-09-16	61.400	61.800	61.200	61.700	48.678	109,241
2025-09-15	61.800	61.900	60.800	61.000	48.126	110,416
2025-09-12	61.800	62.000	61.500	61.800	48.757	128,419
2025-09-11	61.000	61.600	61.000	61.600	48.599	172,457
2025-09-10	61.200	61.300	60.800	60.900	48.047	218,194
2025-09-09	61.600	61.600	60.900	61.300	48.363	109,097
2025-09-08	61.500	61.700	61.200	61.600	48.599	142,665
2025-09-05	62.000	62.300	61.500	61.700	48.678	145,147
2025-09-04	61.000	62.000	61.000	61.900	48.836	276,958
2025-09-03	61.100	61.400	60.900	61.300	48.363	50,448
2025-09-02	61.200	61.600	60.500	61.400	48.441	104,301
2025-09-01	61.800	61.800	60.000	61.200	48.284	153,875
2025-08-29	60.300	61.100	60.300	60.800	47.968	100,705
2025-08-28	60.600	60.600	60.300	60.300	47.574	33,715
2025-08-27	60.700	60.900	60.500	60.600	47.810	156,307
2025-08-26	59.700	60.200	59.500	60.200	47.495	139,069
2025-08-25	59.600	60.100	59.200	60.100	47.416	52,768
2025-08-22	59.500	60.000	59.500	59.600	47.021	68,335
2025-08-21	60.400	60.400	59.900	60.000	47.337	59,943
2025-08-20	60.800	60.800	59.700	59.900	47.258	179,830
2025-08-19	60.600	61.000	60.500	60.800	47.968	85,119
2025-08-18	61.100	61.200	60.200	60.900	48.047	115,091
2025-08-15	61.300	61.300	60.500	60.800	47.968	159,449
2025-08-14	60.500	60.900	60.200	60.500	47.731	97,108
2025-08-13	62.000	62.000	59.700	60.600	47.810	298,794
2025-08-12	58.200	59.800	58.200	59.600	47.021	176,346
2025-08-11	57.900	59.300	57.900	58.600	46.232	86,359
2025-08-08	58.300	58.400	58.000	58.100	45.838	43,159
2025-08-07	59.700	59.700	57.800	58.200	45.917	63,540
2025-08-06	58.200	58.400	58.200	58.300	45.996	32,377
2025-08-05	58.500	59.500	57.100	58.700	46.311	98,373
2025-08-04	57.000	58.000	57.000	57.800	45.601	21,579
2025-08-01	57.000	57.000	57.000	57.000	44.970	0
2025-07-31	58.000	58.000	57.000	57.000	44.970	218,200
2025-07-30	57.900	58.000	57.800	57.900	45.680	255,359
2025-07-29	58.300	58.600	57.900	57.900	45.680	187,152
2025-07-28	59.700	59.700	58.600	58.600	46.232	49,162

← NewerPage 5 of 21 · 1,218 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.