Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan · Delayed Price · Currency is TWD 61.80
+0.20 (0.32%)
Sep 12, 2025, 1:30 PM CST
Te Chang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 61.80 | 62.00 | 61.50 | 61.80 | 61.80 | 0.32% | 106,534 |
| 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 |
| Aug 19, 2025 | 60.60 | 61.00 | 60.50 | 60.80 | 60.80 | -0.16% | 72,601 |
| Aug 18, 2025 | 61.10 | 61.20 | 60.20 | 60.90 | 60.90 | 0.16% | 97,009 |
| Aug 15, 2025 | 61.30 | 61.30 | 60.50 | 60.80 | 60.80 | 0.50% | 133,651 |
| Aug 14, 2025 | 60.50 | 60.90 | 60.20 | 60.50 | 60.50 | -0.17% | 81,744 |
| Aug 13, 2025 | 62.00 | 62.00 | 59.70 | 60.60 | 60.60 | 1.68% | 250,556 |
| Aug 12, 2025 | 58.20 | 59.80 | 58.20 | 59.60 | 59.60 | 1.71% | 148,829 |
| Aug 11, 2025 | 57.90 | 59.30 | 57.90 | 58.60 | 58.60 | 0.86% | 73,211 |
| Aug 8, 2025 | 58.30 | 58.40 | 58.00 | 58.10 | 58.10 | -0.17% | 36,398 |
| Aug 7, 2025 | 59.70 | 59.70 | 57.80 | 58.20 | 58.20 | -0.17% | 53,986 |
| Aug 6, 2025 | 58.20 | 58.40 | 58.20 | 58.30 | 58.30 | -0.68% | 27,407 |
| Aug 5, 2025 | 58.50 | 59.50 | 57.10 | 58.70 | 58.70 | 1.56% | 82,429 |
| Aug 4, 2025 | 57.00 | 58.00 | 57.00 | 57.80 | 57.80 | 1.58% | 18,356 |
| Aug 1, 2025 | 56.70 | 57.20 | 56.00 | 56.90 | 56.90 | -0.18% | 159,263 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.55% | 185,325 |
| Jul 30, 2025 | 57.90 | 58.00 | 57.80 | 57.90 | 57.90 | - | 213,757 |
| Jul 29, 2025 | 58.30 | 58.60 | 57.90 | 57.90 | 57.90 | -1.19% | 158,491 |
| Jul 28, 2025 | 59.70 | 59.70 | 58.60 | 58.60 | 58.60 | -0.68% | 42,273 |
| Jul 25, 2025 | 59.00 | 59.10 | 58.90 | 59.00 | 59.00 | -0.17% | 15,790 |
| Jul 24, 2025 | 59.00 | 59.20 | 58.90 | 59.10 | 59.10 | -0.34% | 25,084 |
| Jul 23, 2025 | 58.80 | 59.40 | 58.80 | 59.30 | 59.30 | 1.19% | 65,382 |
| Jul 22, 2025 | 58.90 | 59.90 | 58.60 | 58.60 | 58.60 | -0.51% | 57,228 |
| Jul 21, 2025 | 58.70 | 59.50 | 58.50 | 58.90 | 58.90 | -0.84% | 59,653 |
| Jul 18, 2025 | 59.60 | 60.00 | 59.40 | 59.40 | 59.40 | -0.67% | 71,675 |
| Jul 17, 2025 | 59.80 | 60.00 | 59.80 | 59.80 | 59.80 | - | 24,032 |
| Jul 16, 2025 | 59.60 | 59.90 | 59.60 | 59.80 | 59.80 | -0.33% | 50,812 |
| Jul 15, 2025 | 60.10 | 60.30 | 59.70 | 60.00 | 60.00 | - | 60,429 |
| Jul 14, 2025 | 60.10 | 60.40 | 60.00 | 60.00 | 60.00 | -0.83% | 49,914 |
| Jul 11, 2025 | 60.00 | 60.60 | 59.70 | 60.50 | 60.50 | 2.54% | 190,903 |
| Jul 10, 2025 | 58.60 | 59.00 | 58.40 | 59.00 | 59.00 | 0.51% | 83,388 |
| Jul 9, 2025 | 58.60 | 58.80 | 58.60 | 58.70 | 58.70 | 0.51% | 38,054 |
| Jul 8, 2025 | 58.30 | 58.50 | 58.00 | 58.40 | 58.40 | -5.35% | 293,517 |
| Jul 7, 2025 | 61.80 | 62.00 | 61.60 | 61.70 | 57.90 | -0.80% | 280,617 |