Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan · Delayed Price · Currency is TWD 66.70
-1.50 (-2.20%)
Feb 11, 2026, 1:30 PM CST
Te Chang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 67.50 | 67.50 | 66.50 | 66.70 | 66.70 | -2.20% | 343,626 |
| Feb 10, 2026 | 67.90 | 68.60 | 66.50 | 68.20 | 68.20 | 1.49% | 140,442 |
| Feb 9, 2026 | 67.10 | 67.60 | 66.50 | 67.20 | 67.20 | 1.05% | 63,650 |
| Feb 6, 2026 | 67.00 | 67.00 | 66.30 | 66.50 | 66.50 | -1.48% | 205,623 |
| Feb 5, 2026 | 67.50 | 67.60 | 67.00 | 67.50 | 67.50 | - | 108,104 |
| Feb 4, 2026 | 67.30 | 67.80 | 67.30 | 67.50 | 67.50 | -0.15% | 51,765 |
| Feb 3, 2026 | 66.30 | 67.80 | 66.30 | 67.60 | 67.60 | 0.60% | 124,064 |
| Feb 2, 2026 | 67.40 | 67.40 | 66.40 | 67.20 | 67.20 | -0.30% | 191,245 |
| Jan 30, 2026 | 68.00 | 68.00 | 66.90 | 67.40 | 67.40 | -0.88% | 114,282 |
| Jan 29, 2026 | 67.70 | 68.20 | 67.40 | 68.00 | 68.00 | 0.44% | 217,769 |
| Jan 28, 2026 | 67.30 | 68.30 | 67.30 | 67.70 | 67.70 | 0.59% | 111,342 |
| Jan 27, 2026 | 68.40 | 68.40 | 67.20 | 67.30 | 67.30 | -1.90% | 176,542 |
| Jan 26, 2026 | 69.60 | 69.60 | 68.60 | 68.60 | 68.60 | -1.58% | 142,817 |
| Jan 23, 2026 | 69.40 | 69.70 | 69.10 | 69.70 | 69.70 | 0.14% | 53,218 |
| Jan 22, 2026 | 68.70 | 69.60 | 68.70 | 69.60 | 69.60 | 1.90% | 149,432 |
| 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 |