Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan · Delayed Price · Currency is TWD 61.90
0.00 (0.00%)
Oct 31, 2025, 1:30 PM CST
Te Chang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 61.90 | 62.00 | 61.60 | 61.90 | 61.90 | - | 56,210 |
| Oct 30, 2025 | 61.80 | 62.20 | 61.80 | 61.90 | 61.90 | 0.16% | 128,667 |
| Oct 29, 2025 | 61.20 | 62.10 | 61.00 | 61.80 | 61.80 | 1.48% | 278,721 |
| Oct 28, 2025 | 60.80 | 61.20 | 60.50 | 60.90 | 60.90 | 0.16% | 88,760 |
| Oct 27, 2025 | 60.70 | 60.90 | 60.40 | 60.80 | 60.80 | 0.16% | 115,661 |
| Oct 23, 2025 | 61.00 | 61.10 | 60.50 | 60.70 | 60.70 | -0.16% | 36,061 |
| Oct 22, 2025 | 60.50 | 61.10 | 60.40 | 60.80 | 60.80 | 0.50% | 79,288 |
| Oct 21, 2025 | 60.50 | 60.60 | 60.40 | 60.50 | 60.50 | -0.49% | 61,654 |
| Oct 20, 2025 | 60.40 | 60.90 | 60.00 | 60.80 | 60.80 | 0.66% | 149,997 |
| Oct 17, 2025 | 60.30 | 60.70 | 60.30 | 60.40 | 60.40 | 0.17% | 26,755 |
| Oct 16, 2025 | 60.30 | 60.50 | 60.20 | 60.30 | 60.30 | - | 90,910 |
| Oct 15, 2025 | 61.00 | 61.00 | 60.00 | 60.30 | 60.30 | -0.17% | 112,591 |
| Oct 14, 2025 | 60.50 | 61.20 | 60.30 | 60.40 | 60.40 | -0.17% | 143,110 |
| Oct 13, 2025 | 60.50 | 60.80 | 60.20 | 60.50 | 60.50 | -1.31% | 100,800 |
| Oct 9, 2025 | 61.00 | 61.30 | 61.00 | 61.30 | 61.30 | - | 71,646 |
| Oct 8, 2025 | 61.20 | 61.30 | 60.30 | 61.30 | 61.30 | 0.16% | 137,370 |
| Oct 7, 2025 | 60.70 | 61.30 | 60.40 | 61.20 | 61.20 | 0.66% | 82,317 |
| Oct 3, 2025 | 61.50 | 61.60 | 60.80 | 60.80 | 60.80 | -0.98% | 86,291 |
| Oct 2, 2025 | 61.10 | 61.50 | 60.90 | 61.40 | 61.40 | 1.15% | 48,683 |
| Oct 1, 2025 | 62.20 | 62.20 | 60.60 | 60.70 | 60.70 | -1.14% | 165,762 |
| Sep 30, 2025 | 60.70 | 61.70 | 60.70 | 61.40 | 61.40 | 1.82% | 145,228 |
| Sep 29, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | - |
| Sep 26, 2025 | 60.70 | 60.70 | 60.10 | 60.30 | 60.30 | -0.66% | 61,185 |
| Sep 25, 2025 | 60.60 | 61.00 | 60.40 | 60.70 | 60.70 | 0.33% | 56,447 |
| Sep 24, 2025 | 60.30 | 60.80 | 60.20 | 60.50 | 60.50 | 0.33% | 35,255 |
| Sep 23, 2025 | 60.50 | 60.50 | 60.10 | 60.30 | 60.30 | -0.33% | 59,142 |
| Sep 22, 2025 | 60.70 | 61.00 | 60.40 | 60.50 | 60.50 | -0.49% | 83,737 |
| Sep 19, 2025 | 61.00 | 61.30 | 60.70 | 60.80 | 60.80 | -0.49% | 49,103 |
| Sep 18, 2025 | 61.50 | 61.70 | 61.10 | 61.10 | 61.10 | - | 67,021 |
| Sep 17, 2025 | 61.70 | 61.70 | 61.00 | 61.10 | 61.10 | -0.97% | 47,196 |
| Sep 16, 2025 | 61.40 | 61.80 | 61.20 | 61.70 | 61.70 | 1.15% | 92,442 |
| Sep 15, 2025 | 61.80 | 61.90 | 60.80 | 61.00 | 61.00 | -1.29% | 93,312 |
| Sep 12, 2025 | 61.80 | 62.00 | 61.50 | 61.80 | 61.80 | 0.32% | 107,651 |
| Sep 11, 2025 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | 1.15% | 145,724 |
| Sep 10, 2025 | 61.20 | 61.30 | 60.80 | 60.90 | 60.90 | -0.65% | 182,708 |
| Sep 9, 2025 | 61.60 | 61.60 | 60.90 | 61.30 | 61.30 | -0.49% | 92,390 |
| Sep 8, 2025 | 61.50 | 61.70 | 61.20 | 61.60 | 61.60 | -0.16% | 120,411 |
| Sep 5, 2025 | 62.00 | 62.30 | 61.50 | 61.70 | 61.70 | -0.32% | 122,307 |
| Sep 4, 2025 | 61.00 | 62.00 | 61.00 | 61.90 | 61.90 | 0.98% | 232,729 |
| Sep 3, 2025 | 61.10 | 61.40 | 60.90 | 61.30 | 61.30 | -0.16% | 42,523 |
| Sep 2, 2025 | 61.20 | 61.60 | 60.50 | 61.40 | 61.40 | 0.33% | 87,821 |
| Sep 1, 2025 | 61.80 | 61.80 | 60.00 | 61.20 | 61.20 | 0.66% | 134,046 |
| Aug 29, 2025 | 60.30 | 61.10 | 60.30 | 60.80 | 60.80 | 0.83% | 85,334 |
| Aug 28, 2025 | 60.60 | 60.60 | 60.30 | 60.30 | 60.30 | -0.50% | 29,204 |
| Aug 27, 2025 | 60.70 | 60.90 | 60.50 | 60.60 | 60.60 | 0.66% | 131,540 |
| Aug 26, 2025 | 59.70 | 60.20 | 59.50 | 60.20 | 60.20 | 0.17% | 116,689 |
| Aug 25, 2025 | 59.60 | 60.10 | 59.20 | 60.10 | 60.10 | 0.84% | 44,481 |
| Aug 22, 2025 | 59.50 | 60.00 | 59.50 | 59.60 | 59.60 | -0.67% | 57,552 |
| Aug 21, 2025 | 60.40 | 60.40 | 59.90 | 60.00 | 60.00 | 0.17% | 50,947 |
| Aug 20, 2025 | 60.80 | 60.80 | 59.70 | 59.90 | 59.90 | -1.48% | 151,091 |