Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	61.700	62.500	61.700	62.100	45.976	106,699
2025-01-21	62.200	62.800	61.900	61.900	45.828	137,870
2025-01-20	62.100	62.800	60.600	62.600	46.347	134,273
2025-01-17	62.200	62.900	62.200	62.500	46.272	76,727
2025-01-16	62.800	63.300	62.300	62.300	46.124	59,943
2025-01-15	62.200	63.100	62.200	62.900	46.569	109,097
2025-01-14	61.900	62.600	61.900	62.600	46.347	85,119
2025-01-13	62.100	62.800	61.500	62.400	46.198	321,297
2025-01-10	60.800	61.500	60.800	61.000	45.162	163,046
2025-01-09	62.600	63.200	61.200	61.300	45.384	233,779
2025-01-08	62.900	63.400	62.700	63.000	46.643	95,909
2025-01-07	63.500	64.100	62.900	63.200	46.791	240,973
2025-01-06	63.300	64.100	63.300	63.800	47.235	130,677
2025-01-03	64.200	64.900	63.500	63.600	47.087	340,479
2025-01-02	62.600	64.300	62.600	63.800	47.235	408,815
2024-12-31	62.300	63.200	62.300	62.700	46.421	127,080
2024-12-30	62.400	62.500	62.100	62.400	46.198	104,301
2024-12-27	62.600	63.000	62.200	62.500	46.272	137,870
2024-12-26	62.700	63.400	62.700	62.800	46.495	115,091
2024-12-25	62.500	63.100	62.500	62.900	46.569	79,125
2024-12-24	62.600	63.500	62.500	62.800	46.495	140,267
2024-12-23	62.100	63.200	62.100	62.600	46.347	201,410
2024-12-20	62.300	63.000	62.000	62.100	45.976	104,301
2024-12-19	62.100	62.800	62.100	62.600	46.347	81,523
2024-12-18	62.400	63.000	62.300	62.800	46.495	111,495
2024-12-17	62.400	62.700	62.300	62.700	46.421	131,875
2024-12-16	62.400	63.300	62.400	62.600	46.347	155,853
2024-12-13	62.200	63.100	62.100	62.800	46.495	163,046
2024-12-12	62.300	63.400	62.300	62.500	46.272	112,693
2024-12-11	62.600	63.200	62.300	62.900	46.569	159,449
2024-12-10	62.900	63.800	62.900	63.200	46.791	70,733
2024-12-09	63.000	63.800	62.900	63.300	46.865	187,023
2024-12-06	63.100	63.900	62.700	63.200	46.791	378,843
2024-12-05	62.100	62.800	62.100	62.300	46.124	86,318
2024-12-04	61.800	62.500	61.800	62.500	46.272	94,710
2024-12-03	61.800	62.500	61.800	62.200	46.050	88,716
2024-12-02	61.200	62.500	61.200	61.800	45.754	109,097
2024-11-29	61.500	62.600	61.500	61.800	45.754	86,318
2024-11-28	61.900	62.700	61.600	61.800	45.754	73,131
2024-11-27	62.500	63.400	62.300	62.300	46.124	130,677
2024-11-26	61.500	62.800	61.500	62.800	46.495	185,825
2024-11-25	61.700	62.400	61.700	62.100	45.976	46,755
2024-11-22	61.700	62.200	61.700	62.000	45.902	64,739
2024-11-21	61.000	62.000	61.000	61.900	45.828	115,091
2024-11-20	61.700	61.900	61.400	61.500	45.532	165,651
2024-11-19	61.300	62.400	61.300	62.200	46.050	119,887
2024-11-18	61.500	62.400	61.500	61.800	45.754	151,057
2024-11-15	62.200	63.900	61.900	61.900	45.828	561,071
2024-11-14	63.300	63.600	61.900	62.200	46.050	344,076
2024-11-13	64.000	65.000	63.300	63.400	46.939	754,090
2024-11-12	61.900	63.500	61.900	62.700	46.421	294,922
2024-11-11	60.800	62.600	60.600	62.500	46.272	535,895
2024-11-08	62.300	63.000	62.200	62.600	46.347	267,348
2024-11-07	61.800	63.000	61.800	62.800	46.495	147,461
2024-11-06	62.100	62.300	61.700	62.000	45.902	155,853
2024-11-05	61.500	62.800	61.400	62.300	46.124	212,200
2024-11-04	62.700	63.200	61.700	61.900	45.828	347,672
2024-11-01	62.600	63.200	61.500	63.100	46.717	577,856
2024-10-30	61.200	62.400	61.200	61.800	45.754	285,331
2024-10-29	61.100	61.700	60.800	61.500	45.532	245,768

← NewerPage 8 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.