Te Chang Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	74.10	74.20	71.80	73.90	-	0.54%	178,374
Jul 28, 2026	73.60	74.40	72.90	73.50	73.50	-0.41%	384,721
Jul 27, 2026	75.00	75.00	72.60	73.80	73.80	-1.60%	273,724
Jul 24, 2026	74.70	75.00	72.80	75.00	75.00	1.21%	381,064
Jul 23, 2026	73.90	75.30	73.80	74.10	74.10	0.27%	231,248
Jul 22, 2026	71.60	74.30	71.60	73.90	73.90	3.21%	322,769
Jul 21, 2026	69.40	71.80	69.40	71.60	71.60	3.62%	321,012
Jul 20, 2026	67.90	69.90	67.30	69.10	69.10	1.77%	249,185
Jul 17, 2026	65.50	69.10	65.50	67.90	67.90	2.26%	457,928
Jul 16, 2026	67.40	68.30	66.30	66.40	66.40	-2.06%	495,464
Jul 15, 2026	67.30	69.10	66.70	67.80	67.80	0.74%	250,083
Jul 14, 2026	68.90	69.60	65.60	67.30	67.30	-3.30%	593,121
Jul 13, 2026	64.00	69.60	63.30	69.60	69.60	9.95%	1,923,329
Jul 9, 2026	63.50	63.80	61.60	63.30	63.30	-0.28%	949,631
Jul 8, 2026	66.23	66.56	65.81	66.48	63.48	0.50%	565,818
Jul 7, 2026	66.73	67.56	65.98	66.15	63.16	-1.12%	1,869,438
Jul 6, 2026	67.15	67.23	66.56	66.90	63.87	-0.25%	313,992
Jul 3, 2026	67.06	67.56	66.73	67.06	64.03	-	416,974
Jul 2, 2026	66.23	67.06	65.90	67.06	64.03	1.26%	361,614
Jul 1, 2026	65.90	66.31	65.40	66.23	63.24	0.51%	365,558
Jun 30, 2026	65.06	66.06	64.89	65.90	62.92	0.89%	1,069,804
Jun 29, 2026	65.31	65.31	63.98	65.31	62.36	1.29%	360,787
Jun 26, 2026	64.98	64.98	64.14	64.48	61.56	-0.90%	127,730
Jun 25, 2026	65.15	65.15	64.06	65.06	62.12	1.04%	312,659
Jun 24, 2026	63.48	64.64	63.31	64.39	61.49	1.31%	288,812
Jun 23, 2026	65.06	65.06	62.56	63.56	60.69	-1.80%	435,828
Jun 22, 2026	64.31	64.73	63.98	64.73	61.80	1.04%	272,872
Jun 18, 2026	63.98	64.39	63.89	64.06	61.17	0.39%	324,161
Jun 17, 2026	62.56	63.81	62.23	63.81	60.93	2.27%	416,074
Jun 16, 2026	62.39	62.48	61.73	62.39	59.57	0.67%	279,937
Jun 15, 2026	64.23	64.73	60.89	61.98	59.18	-2.49%	1,949,274
Jun 12, 2026	63.73	63.89	63.14	63.56	60.69	0.26%	441,805
Jun 11, 2026	62.56	63.73	61.39	63.39	60.53	2.01%	648,900
Jun 10, 2026	61.31	62.14	60.97	62.14	59.33	1.22%	329,839
Jun 9, 2026	61.64	61.64	61.06	61.39	58.62	0.68%	113,407
Jun 8, 2026	59.81	61.06	59.81	60.97	58.22	-0.81%	152,158
Jun 5, 2026	61.14	61.81	60.81	61.47	58.70	0.68%	277,235
Jun 4, 2026	59.89	61.06	59.89	61.06	58.30	1.24%	217,490
Jun 3, 2026	60.22	60.56	60.06	60.31	57.58	0.70%	120,662
Jun 2, 2026	59.72	59.89	59.56	59.89	57.18	0.56%	118,177
Jun 1, 2026	59.22	59.89	59.14	59.56	56.87	-0.28%	286,616
May 29, 2026	59.56	59.97	59.47	59.72	57.03	0.42%	137,963
May 28, 2026	59.81	59.89	59.47	59.47	56.79	-0.97%	115,403
May 27, 2026	59.31	60.06	59.31	60.06	57.34	1.12%	250,160
May 26, 2026	59.06	59.72	59.06	59.39	56.71	0.56%	136,490
May 25, 2026	59.72	59.72	58.64	59.06	56.39	-1.53%	559,423
May 22, 2026	60.06	60.31	59.72	59.97	57.26	-0.14%	434,863
May 21, 2026	60.14	60.39	59.97	60.06	57.34	-0.14%	164,228
May 20, 2026	59.97	60.47	59.72	60.14	57.42	0.42%	207,977
May 19, 2026	60.06	60.14	59.89	59.89	57.18	-0.28%	104,412