Te Chang Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	76.70	77.20	76.60	76.80	76.80	0.39%	270,389
Jun 17, 2026	75.00	76.50	74.60	76.50	76.50	2.27%	347,055
Jun 16, 2026	74.80	74.90	74.00	74.80	74.80	0.67%	233,501
Jun 15, 2026	77.00	77.60	73.00	74.30	74.30	-2.49%	1,625,924
Jun 12, 2026	76.40	76.60	75.70	76.20	76.20	0.26%	368,518
Jun 11, 2026	75.00	76.40	73.60	76.00	76.00	2.01%	541,259
Jun 10, 2026	73.50	74.50	73.10	74.50	74.50	1.22%	275,125
Jun 9, 2026	73.90	73.90	73.20	73.60	73.60	0.68%	94,595
Jun 8, 2026	71.70	73.20	71.70	73.10	73.10	-0.81%	126,918
Jun 5, 2026	73.30	74.10	72.90	73.70	73.70	0.68%	231,247
Jun 4, 2026	71.80	73.20	71.80	73.20	73.20	1.24%	181,413
Jun 3, 2026	72.20	72.60	72.00	72.30	72.30	0.70%	100,647
Jun 2, 2026	71.60	71.80	71.40	71.80	71.80	0.56%	98,574
Jun 1, 2026	71.00	71.80	70.90	71.40	71.40	-0.28%	239,072
May 29, 2026	71.40	71.90	71.30	71.60	71.60	0.42%	115,078
May 28, 2026	71.70	71.80	71.30	71.30	71.30	-0.97%	96,260
May 27, 2026	71.10	72.00	71.10	72.00	72.00	1.12%	208,663
May 26, 2026	70.80	71.60	70.80	71.20	71.20	0.56%	113,849
May 25, 2026	71.60	71.60	70.30	70.80	70.80	-1.53%	466,625
May 22, 2026	72.00	72.30	71.60	71.90	71.90	-0.14%	362,727
May 21, 2026	72.10	72.40	71.90	72.00	72.00	-0.14%	136,986
May 20, 2026	71.90	72.50	71.60	72.10	72.10	0.42%	173,478
May 19, 2026	72.00	72.10	71.80	71.80	71.80	-0.28%	87,092
May 18, 2026	71.20	72.40	71.20	72.00	72.00	-0.55%	119,192
May 15, 2026	72.00	72.50	71.90	72.40	72.40	-	172,647
May 14, 2026	72.40	72.80	72.00	72.40	72.40	-	151,216
May 13, 2026	71.90	73.00	71.30	72.40	72.40	0.56%	215,957
May 12, 2026	71.10	73.20	70.90	72.00	72.00	3.15%	405,927
May 11, 2026	70.00	70.50	69.60	69.80	69.80	-1.41%	278,080
May 8, 2026	70.50	70.90	70.10	70.80	70.80	-0.28%	157,935
May 7, 2026	70.80	71.00	69.60	71.00	71.00	1.28%	83,433
May 6, 2026	70.00	70.40	69.80	70.10	70.10	-	86,334
May 5, 2026	70.00	72.50	69.70	70.10	70.10	-	119,026
May 4, 2026	70.60	70.60	70.10	70.10	70.10	-0.71%	76,665
Apr 30, 2026	71.60	71.60	70.60	70.60	70.60	-0.14%	53,147
Apr 29, 2026	69.70	70.70	69.70	70.70	70.70	0.86%	43,457
Apr 28, 2026	70.00	70.70	70.00	70.10	70.10	-	80,770
Apr 27, 2026	70.00	70.20	69.20	70.10	70.10	0.14%	131,873
Apr 24, 2026	70.20	70.30	69.70	70.00	70.00	-0.28%	96,591
Apr 23, 2026	71.10	71.10	69.60	70.20	70.20	-0.28%	233,929
Apr 22, 2026	70.20	70.70	70.10	70.40	70.40	-0.28%	85,236
Apr 21, 2026	71.50	71.50	70.10	70.60	70.60	0.14%	157,920
Apr 20, 2026	70.70	71.50	70.20	70.50	70.50	-	297,482
Apr 17, 2026	70.90	71.30	70.00	70.50	70.50	-0.98%	348,478
Apr 16, 2026	71.10	71.70	70.60	71.20	71.20	0.28%	345,742
Apr 15, 2026	71.10	71.50	70.80	71.00	71.00	-0.28%	144,777
Apr 14, 2026	72.10	72.10	70.70	71.20	71.20	-0.28%	189,295
Apr 13, 2026	73.20	73.20	71.40	71.40	71.40	-2.99%	460,993
Apr 10, 2026	73.50	73.70	73.20	73.60	73.60	0.14%	79,673
Apr 9, 2026	74.00	74.10	72.90	73.50	73.50	-0.81%	198,093