Te Chang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	69.500	69.900	69.200	69.500	69.500	238,690
2026-10-15	69.700	70.000	69.600	69.700	69.700	161,126
2026-10-14	69.700	70.400	69.400	70.200	70.200	123,002
2026-10-13	69.600	70.100	69.200	69.700	69.700	114,127
2026-10-12	69.900	69.900	69.200	69.600	69.600	81,988
2026-10-08	68.100	70.700	68.100	70.000	70.000	186,358
2026-10-07	68.100	68.600	68.100	68.400	68.400	62,008
2026-10-06	68.500	68.600	68.100	68.500	68.500	94,802
2026-10-05	68.700	69.000	68.200	68.500	68.500	121,147
2026-10-02	69.100	69.600	68.800	69.000	69.000	44,007
2026-10-01	69.500	69.500	68.500	69.300	69.300	211,579
2026-09-30	70.100	70.100	69.300	69.600	69.600	119,204
2026-09-29	69.700	70.300	69.300	69.700	69.700	87,006
2026-09-24	69.500	70.100	69.300	70.100	70.100	116,080
2026-09-23	69.300	70.500	69.100	69.900	69.900	65,006
2026-09-22	69.500	69.600	69.200	69.300	69.300	89,801
2026-09-21	69.800	70.000	69.500	69.500	69.500	40,185
2026-09-18	70.900	70.900	69.600	70.300	70.300	107,002
2026-09-17	69.100	69.900	69.100	69.700	69.700	69,015
2026-09-16	69.600	70.200	69.200	69.200	69.200	55,407
2026-09-15	69.200	69.500	69.000	69.100	69.100	92,010
2026-09-14	69.400	69.500	69.100	69.500	69.500	50,023
2026-09-11	69.100	70.000	69.100	69.300	69.300	101,007
2026-09-10	70.000	70.000	69.500	69.800	69.800	135,204
2026-09-09	69.200	70.600	69.200	70.500	70.500	121,524
2026-09-08	69.400	69.600	69.200	69.600	69.600	279,000
2026-09-07	69.800	70.000	69.000	69.400	69.400	128,999
2026-09-04	69.800	69.800	69.300	69.300	69.300	144,078
2026-09-03	71.300	71.300	69.600	70.000	70.000	241,608
2026-09-02	71.100	71.100	70.800	71.000	71.000	83,813
2026-09-01	70.900	71.500	70.900	71.000	71.000	77,416
2026-08-31	71.500	71.500	70.900	70.900	70.900	122,391
2026-08-28	71.100	72.400	70.900	71.200	71.200	135,000
2026-08-27	71.600	71.600	71.100	71.500	71.500	29,020
2026-08-26	72.100	72.100	70.500	71.700	71.700	95,379
2026-08-25	72.900	72.900	71.000	71.700	71.700	183,198
2026-08-24	73.200	73.400	72.400	72.700	72.700	117,407
2026-08-21	72.500	73.000	72.100	72.900	72.900	157,108
2026-08-20	71.000	72.800	71.000	72.800	72.800	228,753
2026-08-19	70.000	71.000	70.000	71.000	71.000	140,221
2026-08-18	69.300	70.700	69.300	70.300	70.300	103,374
2026-08-17	69.900	71.100	69.500	70.200	70.200	155,028
2026-08-14	70.500	70.500	69.600	70.000	70.000	213,172
2026-08-13	72.600	72.600	70.000	70.500	70.500	367,000
2026-08-12	73.000	74.600	71.600	72.100	72.100	266,001
2026-08-11	71.500	71.500	70.500	70.900	70.900	180,599
2026-08-10	70.500	71.600	70.000	71.500	71.500	153,002
2026-08-07	70.100	70.900	69.200	69.700	69.700	129,015
2026-08-06	69.400	70.900	69.400	70.100	70.100	91,104
2026-08-05	70.800	70.900	69.200	69.600	69.600	160,290
2026-08-04	69.800	70.700	69.100	70.000	70.000	186,030
2026-08-03	70.200	70.300	69.000	69.800	69.800	220,002
2026-07-31	71.700	71.700	69.600	69.900	69.900	418,064
2026-07-30	73.100	74.300	69.700	71.100	71.100	493,290
2026-07-29	74.100	74.200	71.800	73.800	73.800	480,000
2026-07-28	73.600	74.400	72.900	73.500	73.500	382,143
2026-07-27	75.000	75.000	72.600	73.800	73.800	271,696
2026-07-24	74.700	75.000	72.800	75.000	75.000	379,163
2026-07-23	73.900	75.300	73.800	74.100	74.100	229,012
2026-07-22	71.600	74.300	71.600	73.900	73.900	319,000

Page 1 of 21 · 1,216 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.