Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	57.100	57.500	57.100	57.300	42.423	29,971
2025-04-29	56.900	57.300	56.900	57.100	42.274	34,767
2025-04-28	56.200	56.300	56.100	56.100	41.534	20,380
2025-04-25	55.000	56.200	55.000	56.200	41.608	77,956
2025-04-24	55.800	55.800	54.800	54.800	40.572	40,761
2025-04-23	54.300	55.800	54.300	54.800	40.572	86,319
2025-04-22	53.900	56.000	53.900	54.200	40.127	53,949
2025-04-21	54.100	54.200	54.000	54.000	39.979	101,904
2025-04-18	55.000	55.100	54.700	54.900	40.646	18,210
2025-04-17	55.200	55.400	54.500	54.900	40.646	83,921
2025-04-16	56.200	56.300	55.200	55.400	41.016	75,624
2025-04-15	55.500	56.900	55.000	56.600	41.904	101,323
2025-04-14	57.300	57.400	54.700	55.400	41.016	157,082
2025-04-11	55.000	55.600	53.400	55.400	41.016	142,785
2025-04-10	55.500	55.500	54.200	55.500	41.090	272,143
2025-04-09	53.900	54.100	49.000	50.500	37.388	827,395
2025-04-08	55.300	55.400	53.000	54.000	39.979	461,625
2025-04-07	55.300	56.000	55.300	55.300	40.942	978,288
2025-04-02	61.000	61.400	60.600	61.400	45.458	37,165
2025-04-01	60.300	61.100	60.300	61.000	45.162	79,245
2025-03-31	60.700	60.700	59.500	60.200	44.570	316,514
2025-03-28	61.900	61.900	61.100	61.100	45.236	182,240
2025-03-27	62.200	62.400	62.000	62.200	46.050	101,904
2025-03-26	62.600	62.800	62.200	62.400	46.198	67,136
2025-03-25	62.900	62.900	62.100	62.600	46.347	111,571
2025-03-24	63.000	63.200	62.700	62.900	46.569	107,999
2025-03-21	62.500	63.000	62.500	62.600	46.347	90,710
2025-03-20	62.300	62.500	62.200	62.500	46.272	41,960
2025-03-19	62.300	62.700	62.200	62.200	46.050	51,557
2025-03-18	62.000	63.000	61.700	62.500	46.272	244,569
2025-03-17	63.300	63.300	61.900	62.000	45.902	265,190
2025-03-14	62.800	63.500	62.800	63.300	46.865	118,898
2025-03-13	63.700	64.100	63.000	63.200	46.791	268,547
2025-03-12	64.800	64.900	63.600	63.600	47.087	480,783
2025-03-11	65.500	65.500	65.000	65.100	48.197	260,155
2025-03-10	65.100	66.200	65.100	66.100	48.938	211,039
2025-03-07	65.500	66.000	65.100	65.900	48.790	201,794
2025-03-06	65.700	66.300	65.300	65.300	48.345	148,709
2025-03-05	65.200	65.900	65.200	65.800	48.716	114,175
2025-03-04	65.400	66.000	64.500	65.200	48.271	207,404
2025-03-03	64.600	65.500	64.400	65.500	48.494	108,062
2025-02-27	65.200	65.600	64.900	65.100	48.197	165,444
2025-02-26	65.300	65.800	65.300	65.400	48.419	60,003
2025-02-25	65.500	65.600	64.600	65.300	48.345	183,427
2025-02-24	65.800	66.000	65.300	65.500	48.494	285,647
2025-02-21	65.200	65.900	65.200	65.600	48.568	222,031
2025-02-20	64.600	65.200	64.200	65.200	48.271	271,261
2025-02-19	63.200	64.500	63.200	64.400	47.679	265,315
2025-02-18	63.000	63.500	63.000	63.400	46.939	91,116
2025-02-17	63.200	63.600	63.200	63.600	47.087	101,904
2025-02-14	62.900	63.700	62.900	63.400	46.939	135,472
2025-02-13	62.400	63.200	62.400	63.100	46.717	155,853
2025-02-12	62.400	63.200	62.400	62.800	46.495	87,517
2025-02-11	62.300	63.000	61.900	62.800	46.495	208,603
2025-02-10	62.800	63.300	61.900	63.300	46.865	111,843
2025-02-07	63.000	63.600	63.000	63.200	46.791	62,341
2025-02-06	61.500	63.400	61.500	63.400	46.939	168,560
2025-02-05	61.300	62.000	61.300	61.900	45.828	97,168
2025-02-04	61.900	62.200	61.700	61.700	45.680	131,875
2025-02-03	61.800	62.400	61.400	62.100	45.976	108,301

← NewerPage 7 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.