Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	59.000	59.100	58.900	59.000	46.548	17,983
2025-07-24	59.000	59.200	58.900	59.100	46.627	29,971
2025-07-23	58.800	59.400	58.800	59.300	46.785	77,926
2025-07-22	58.900	59.900	58.600	58.600	46.232	67,138
2025-07-21	58.700	59.500	58.500	58.900	46.469	69,954
2025-07-18	59.600	60.000	59.400	59.400	46.864	85,143
2025-07-17	59.800	60.000	59.800	59.800	47.179	28,772
2025-07-16	59.600	59.900	59.600	59.800	47.179	60,198
2025-07-15	60.100	60.300	59.700	60.000	47.337	71,975
2025-07-14	60.100	60.400	60.000	60.000	47.337	57,545
2025-07-11	60.000	60.600	59.700	60.500	47.731	226,617
2025-07-10	58.600	59.000	58.400	59.000	46.548	99,506
2025-07-09	58.600	58.800	58.600	58.700	46.311	44,397
2025-07-08	58.300	58.500	58.000	58.400	46.075	348,223
2025-07-07	61.800	62.000	61.600	61.700	45.680	334,867
2025-07-04	62.500	62.500	61.700	62.200	46.050	213,467
2025-07-03	61.500	62.200	61.300	62.200	46.050	449,576
2025-07-02	61.600	61.600	61.100	61.200	45.310	137,870
2025-07-01	62.800	62.800	60.800	61.000	45.162	107,898
2025-06-30	59.800	60.500	59.800	60.400	44.718	77,926
2025-06-27	60.200	60.200	60.000	60.200	44.570	55,447
2025-06-26	59.700	60.300	59.700	60.200	44.570	93,519
2025-06-25	60.000	60.500	59.500	60.400	44.718	51,558
2025-06-24	59.900	60.300	59.800	60.100	44.496	75,536
2025-06-23	60.100	60.500	59.000	59.900	44.347	51,557
2025-06-20	60.100	60.300	59.100	60.100	44.496	45,557
2025-06-19	61.200	61.300	60.000	60.300	44.644	97,113
2025-06-18	61.300	61.600	61.200	61.300	45.384	57,288
2025-06-17	60.900	61.500	60.800	61.300	45.384	112,693
2025-06-16	60.500	61.300	60.500	60.900	45.088	82,722
2025-06-13	61.100	61.100	60.700	60.800	45.014	125,881
2025-06-12	61.700	62.000	61.000	61.200	45.310	489,139
2025-06-11	61.600	62.200	61.200	61.800	45.754	196,622
2025-06-10	58.600	61.000	58.600	61.000	45.162	177,433
2025-06-09	59.800	59.800	58.300	58.600	43.385	73,171
2025-06-06	59.000	59.000	58.700	58.900	43.607	31,170
2025-06-05	58.900	58.900	58.500	58.500	43.311	55,148
2025-06-04	58.800	59.000	58.600	58.800	43.533	28,783
2025-06-03	58.600	58.900	58.500	58.900	43.607	18,206
2025-06-02	59.100	59.100	58.500	58.700	43.459	29,971
2025-05-29	58.900	59.200	58.500	59.100	43.755	39,844
2025-05-28	58.700	59.000	58.000	58.900	43.607	75,528
2025-05-27	58.700	58.900	58.600	58.700	43.459	45,557
2025-05-26	59.000	59.500	58.700	58.700	43.459	32,470
2025-05-23	59.000	59.000	58.500	59.000	43.681	40,761
2025-05-22	59.300	59.300	58.600	59.100	43.755	40,761
2025-05-21	59.100	59.300	58.700	58.700	43.459	42,254
2025-05-20	58.800	58.800	58.500	58.700	43.459	32,369
2025-05-19	59.100	59.100	58.600	58.900	43.607	29,971
2025-05-16	58.500	59.200	58.500	58.600	43.385	35,126
2025-05-15	58.800	58.900	58.300	58.500	43.311	38,365
2025-05-14	59.000	59.200	58.700	59.000	43.681	31,170
2025-05-13	59.100	59.200	58.600	58.900	43.607	61,142
2025-05-12	58.600	59.200	58.600	58.900	43.607	68,436
2025-05-09	59.600	59.800	59.300	59.700	44.199	37,204
2025-05-08	59.000	59.500	59.000	59.500	44.051	54,009
2025-05-07	58.900	59.000	58.500	58.800	43.533	32,442
2025-05-06	57.900	59.200	57.900	58.900	43.607	69,544
2025-05-05	61.000	61.000	57.200	58.300	43.163	86,694
2025-05-02	58.000	58.300	57.800	58.100	43.015	58,750

← NewerPage 6 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.