Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	61.100	61.700	60.800	61.500	45.532	245,768
2024-10-28	60.700	62.000	60.700	61.500	45.532	478,349
2024-10-25	60.000	61.300	59.800	60.600	44.866	462,764
2024-10-24	59.300	60.700	59.300	59.600	44.125	390,832
2024-10-23	59.000	60.000	59.000	59.300	43.903	69,534
2024-10-22	59.200	59.700	58.900	59.100	43.755	207,404
2024-10-21	59.200	59.500	59.100	59.500	44.051	93,511
2024-10-18	59.400	59.800	59.200	59.500	44.051	91,114
2024-10-17	60.100	60.500	59.800	60.200	44.570	122,284
2024-10-16	59.300	60.200	59.200	60.200	44.570	171,438
2024-10-15	59.300	60.000	59.200	59.400	43.977	187,023
2024-10-14	58.300	59.600	58.100	59.300	43.903	266,149
2024-10-11	60.400	60.400	57.700	58.400	43.237	329,689
2024-10-09	56.100	56.500	55.900	55.900	41.386	177,433
2024-10-08	56.100	56.500	56.100	56.300	41.682	89,915
2024-10-07	55.800	56.500	55.800	56.500	41.830	95,909
2024-10-04	56.000	56.500	55.800	55.800	41.312	149,858
2024-10-01	56.600	56.700	56.400	56.500	41.830	143,864
2024-09-30	56.800	57.300	56.600	56.900	42.126	69,534
2024-09-27	56.100	57.200	56.100	57.200	42.349	123,483
2024-09-26	57.000	57.200	56.900	56.900	42.126	99,506
2024-09-25	57.000	57.500	56.900	57.100	42.274	68,335
2024-09-24	56.400	57.100	56.300	57.000	42.200	83,921
2024-09-23	56.000	57.000	55.900	56.800	42.052	152,256
2024-09-20	57.500	57.900	55.800	56.000	41.460	386,036
2024-09-19	57.100	57.500	57.100	57.500	42.571	98,307
2024-09-18	57.300	57.800	57.300	57.300	42.423	128,279
2024-09-16	57.400	58.000	57.300	57.700	42.719	160,648
2024-09-13	57.300	57.900	57.300	57.600	42.645	80,324
2024-09-12	57.400	57.900	57.400	57.500	42.571	77,926
2024-09-11	57.600	58.000	57.100	57.400	42.497	141,466
2024-09-10	58.400	58.800	57.900	58.000	42.941	167,842
2024-09-09	57.800	59.100	57.800	58.800	43.533	202,609
2024-09-06	58.500	59.200	58.500	59.100	43.755	103,102
2024-09-05	58.700	60.300	58.700	58.900	43.607	142,665
2024-09-04	59.900	60.000	58.800	59.000	43.681	231,382
2024-09-03	60.700	61.000	60.500	60.500	44.792	118,688
2024-09-02	60.600	61.500	60.600	60.800	45.014	203,808
2024-08-30	60.700	61.300	60.700	60.900	45.088	100,705
2024-08-29	60.700	61.500	60.700	61.000	45.162	64,739
2024-08-28	60.500	61.800	60.500	61.200	45.310	86,318
2024-08-27	60.500	61.500	60.500	60.900	45.088	123,483
2024-08-26	60.300	61.100	60.300	61.000	45.162	149,858
2024-08-23	60.700	61.300	60.300	60.700	44.940	252,961
2024-08-22	60.300	61.700	60.300	61.100	45.236	220,592
2024-08-21	60.100	60.700	59.600	60.700	44.940	245,768
2024-08-20	61.200	61.900	60.200	60.500	44.792	183,427
2024-08-19	59.000	62.000	59.000	61.000	45.162	643,794
2024-08-16	58.500	59.600	58.500	59.000	43.681	175,035
2024-08-15	58.200	58.500	58.000	58.400	43.237	121,086
2024-08-14	57.200	59.000	57.200	58.200	43.089	357,263
2024-08-13	56.700	57.200	56.400	57.200	42.349	218,194
2024-08-12	56.500	57.100	56.500	56.700	41.978	292,524
2024-08-09	57.300	58.200	56.900	56.900	42.126	430,394
2024-08-08	58.000	58.200	57.100	57.200	42.349	306,911
2024-08-07	57.100	60.300	57.100	58.600	43.385	859,590
2024-08-06	59.800	61.700	55.100	57.500	42.571	1,331,946
2024-08-05	63.500	63.500	58.600	59.700	44.199	962,693
2024-08-02	58.400	65.000	58.100	65.000	48.123	1,990,126
2024-08-01	58.000	59.100	57.800	59.100	43.755	251,763

← NewerPage 9 of 21 · 1,219 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.