Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan · Delayed Price · Currency is TWD 69.60
+1.30 (1.90%)
Jan 22, 2026, 1:10 PM CST
Te Chang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 69.10 | 69.50 | 67.80 | 68.30 | 68.30 | -2.01% | 278,721 |
| Jan 20, 2026 | 69.50 | 70.00 | 69.50 | 69.70 | 69.70 | 0.29% | 110,573 |
| Jan 19, 2026 | 69.50 | 70.20 | 69.20 | 69.50 | 69.50 | - | 140,792 |
| Jan 16, 2026 | 70.10 | 70.10 | 68.90 | 69.50 | 69.50 | -1.00% | 214,737 |
| Jan 15, 2026 | 70.00 | 70.90 | 70.00 | 70.20 | 70.20 | 0.72% | 223,968 |
| Jan 14, 2026 | 69.20 | 70.00 | 68.90 | 69.70 | 69.70 | 0.87% | 311,720 |
| Jan 13, 2026 | 68.90 | 69.30 | 68.40 | 69.10 | 69.10 | 1.17% | 667,363 |
| Jan 12, 2026 | 68.50 | 69.00 | 67.50 | 68.30 | 68.30 | 4.43% | 652,329 |
| Jan 9, 2026 | 65.30 | 65.40 | 64.30 | 65.40 | 65.40 | 0.15% | 180,366 |
| Jan 8, 2026 | 65.00 | 65.80 | 65.00 | 65.30 | 65.30 | 0.46% | 155,262 |
| Jan 7, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 2.04% | 220,837 |
| Jan 6, 2026 | 65.00 | 65.00 | 63.10 | 63.70 | 63.70 | -1.85% | 398,778 |
| Jan 5, 2026 | 65.40 | 65.50 | 64.90 | 64.90 | 64.90 | -0.46% | 224,183 |
| Jan 2, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 65.20 | -0.46% | 95,495 |
| Dec 31, 2025 | 65.50 | 65.90 | 65.20 | 65.50 | 65.50 | - | 98,056 |
| Dec 30, 2025 | 65.70 | 65.70 | 65.10 | 65.50 | 65.50 | -0.30% | 79,158 |
| Dec 29, 2025 | 65.70 | 65.90 | 65.50 | 65.70 | 65.70 | - | 58,077 |
| Dec 26, 2025 | 65.80 | 65.90 | 65.50 | 65.70 | 65.70 | -0.61% | 83,022 |
| Dec 24, 2025 | 66.20 | 66.20 | 65.60 | 66.10 | 66.10 | -0.15% | 59,565 |
| Dec 23, 2025 | 65.90 | 66.50 | 65.50 | 66.20 | 66.20 | 0.46% | 173,643 |
| Dec 22, 2025 | 65.50 | 66.20 | 65.30 | 65.90 | 65.90 | 0.76% | 162,301 |
| Dec 19, 2025 | 65.10 | 65.80 | 65.10 | 65.40 | 65.40 | -0.46% | 49,700 |
| Dec 18, 2025 | 64.90 | 65.90 | 64.90 | 65.70 | 65.70 | 0.46% | 100,086 |
| Dec 17, 2025 | 65.50 | 65.80 | 65.30 | 65.40 | 65.40 | -0.15% | 37,186 |
| Dec 16, 2025 | 64.50 | 65.60 | 64.50 | 65.50 | 65.50 | -0.30% | 126,924 |
| Dec 15, 2025 | 65.90 | 65.90 | 65.20 | 65.70 | 65.70 | 0.77% | 50,393 |
| Dec 12, 2025 | 65.30 | 65.40 | 65.10 | 65.20 | 65.20 | -0.31% | 25,345 |
| Dec 11, 2025 | 64.30 | 65.50 | 64.30 | 65.40 | 65.40 | 0.93% | 141,347 |
| Dec 10, 2025 | 64.80 | 65.00 | 64.70 | 64.80 | 64.80 | -0.31% | 61,744 |
| Dec 9, 2025 | 65.00 | 65.40 | 64.50 | 65.00 | 65.00 | -0.46% | 126,896 |
| Dec 8, 2025 | 65.50 | 65.60 | 65.30 | 65.30 | 65.30 | -0.46% | 30,936 |
| Dec 5, 2025 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | 0.31% | 90,468 |
| Dec 4, 2025 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | 0.31% | 37,332 |
| Dec 3, 2025 | 65.20 | 65.50 | 65.20 | 65.20 | 65.20 | -0.31% | 27,496 |
| Dec 2, 2025 | 65.00 | 65.50 | 65.00 | 65.40 | 65.40 | -0.15% | 45,899 |
| Dec 1, 2025 | 65.10 | 65.60 | 64.90 | 65.50 | 65.50 | -0.15% | 47,937 |
| Nov 28, 2025 | 65.90 | 65.90 | 65.50 | 65.60 | 65.60 | -0.46% | 53,099 |
| Nov 27, 2025 | 65.80 | 66.00 | 65.30 | 65.90 | 65.90 | 0.15% | 75,518 |
| Nov 26, 2025 | 65.60 | 66.00 | 65.50 | 65.80 | 65.80 | 0.61% | 119,463 |
| Nov 25, 2025 | 65.50 | 65.50 | 64.80 | 65.40 | 65.40 | 0.62% | 77,814 |
| Nov 24, 2025 | 65.10 | 65.10 | 64.10 | 65.00 | 65.00 | 0.46% | 203,190 |
| Nov 21, 2025 | 64.60 | 65.00 | 64.50 | 64.70 | 64.70 | -0.77% | 73,957 |
| Nov 20, 2025 | 65.60 | 65.70 | 64.90 | 65.20 | 65.20 | -0.31% | 78,021 |
| Nov 19, 2025 | 65.80 | 65.80 | 65.00 | 65.40 | 65.40 | -0.15% | 74,367 |
| Nov 18, 2025 | 66.50 | 66.50 | 65.40 | 65.50 | 65.50 | -1.50% | 186,203 |
| Nov 17, 2025 | 66.30 | 66.60 | 65.50 | 66.50 | 66.50 | 1.53% | 391,329 |
| Nov 14, 2025 | 64.70 | 65.90 | 64.10 | 65.50 | 65.50 | 0.92% | 253,185 |
| Nov 13, 2025 | 65.40 | 65.40 | 64.20 | 64.90 | 64.90 | -0.46% | 244,933 |
| Nov 12, 2025 | 66.50 | 66.50 | 64.70 | 65.20 | 65.20 | 3.66% | 758,645 |
| Nov 11, 2025 | 63.10 | 63.40 | 62.30 | 62.90 | 62.90 | 0.48% | 131,067 |