Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan · Delayed Price · Currency is TWD 70.30
+0.60 (0.86%)
Sep 18, 2026, 1:30 PM CST
Te Chang Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 69.10 | 69.90 | 69.10 | 69.70 | 69.70 | 0.72% | 72,604 |
| Sep 16, 2026 | 69.60 | 70.20 | 69.20 | 69.20 | 69.20 | 0.14% | 57,003 |
| Sep 15, 2026 | 69.20 | 69.50 | 69.00 | 69.10 | 69.10 | -0.58% | 94,714 |
| Sep 14, 2026 | 69.40 | 69.50 | 69.10 | 69.50 | 69.50 | 0.29% | 51,180 |
| Sep 11, 2026 | 69.10 | 70.00 | 69.10 | 69.30 | 69.30 | -0.72% | 105,249 |
| Sep 10, 2026 | 70.00 | 70.00 | 69.50 | 69.80 | 69.80 | -0.99% | 136,886 |
| Sep 9, 2026 | 69.20 | 70.60 | 69.20 | 70.50 | 70.50 | 1.29% | 124,092 |
| Sep 8, 2026 | 69.40 | 69.60 | 69.20 | 69.60 | 69.60 | 0.29% | 282,473 |
| Sep 7, 2026 | 69.80 | 70.00 | 69.00 | 69.40 | 69.40 | 0.14% | 132,171 |
| Sep 4, 2026 | 69.80 | 69.80 | 69.30 | 69.30 | 69.30 | -1.00% | 149,616 |
| Sep 3, 2026 | 71.30 | 71.30 | 69.60 | 70.00 | 70.00 | -1.41% | 253,121 |
| Sep 2, 2026 | 71.10 | 71.10 | 70.80 | 71.00 | 71.00 | - | 87,422 |
| Sep 1, 2026 | 70.90 | 71.50 | 70.90 | 71.00 | 71.00 | 0.14% | 82,258 |
| Aug 31, 2026 | 71.50 | 71.50 | 70.90 | 70.90 | 70.90 | -0.42% | 124,518 |
| Aug 28, 2026 | 71.10 | 72.40 | 70.90 | 71.20 | 71.20 | -0.42% | 139,995 |
| Aug 27, 2026 | 71.60 | 71.60 | 71.10 | 71.50 | 71.50 | -0.28% | 35,693 |
| Aug 26, 2026 | 72.10 | 72.10 | 70.50 | 71.70 | 71.70 | - | 97,844 |
| Aug 25, 2026 | 72.90 | 72.90 | 71.00 | 71.70 | 71.70 | -1.38% | 188,164 |
| Aug 24, 2026 | 73.20 | 73.40 | 72.40 | 72.70 | 72.70 | -0.27% | 120,894 |
| Aug 21, 2026 | 72.50 | 73.00 | 72.10 | 72.90 | 72.90 | 0.14% | 163,938 |
| Aug 20, 2026 | 71.00 | 72.80 | 71.00 | 72.80 | 72.80 | 2.54% | 241,813 |
| Aug 19, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.00% | 146,292 |
| Aug 18, 2026 | 69.30 | 70.70 | 69.30 | 70.30 | 70.30 | 0.14% | 115,898 |
| Aug 17, 2026 | 69.90 | 71.10 | 69.50 | 70.20 | 70.20 | 0.29% | 170,539 |
| Aug 14, 2026 | 70.50 | 70.50 | 69.60 | 70.00 | 70.00 | -0.71% | 242,856 |
| Aug 13, 2026 | 72.60 | 72.60 | 70.00 | 70.50 | 70.50 | -2.22% | 372,257 |
| Aug 12, 2026 | 73.00 | 74.60 | 71.60 | 72.10 | 72.10 | 1.69% | 270,959 |
| Aug 11, 2026 | 71.50 | 71.50 | 70.50 | 70.90 | 70.90 | -0.84% | 181,112 |
| Aug 10, 2026 | 70.50 | 71.60 | 70.00 | 71.50 | 71.50 | 2.58% | 154,742 |
| Aug 7, 2026 | 70.10 | 70.90 | 69.20 | 69.70 | 69.70 | -0.57% | 129,712 |
| Aug 6, 2026 | 69.40 | 70.90 | 69.40 | 70.10 | 70.10 | 0.72% | 91,870 |
| Aug 5, 2026 | 70.80 | 70.90 | 69.20 | 69.60 | 69.60 | -0.57% | 162,419 |
| Aug 4, 2026 | 69.80 | 70.70 | 69.10 | 70.00 | 70.00 | 0.29% | 188,223 |
| Aug 3, 2026 | 70.20 | 70.30 | 69.00 | 69.80 | 69.80 | -0.14% | 222,467 |
| Jul 31, 2026 | 71.70 | 71.70 | 69.60 | 69.90 | 69.90 | -1.69% | 423,870 |
| Jul 30, 2026 | 73.10 | 74.30 | 69.70 | 71.10 | 71.10 | -3.66% | 497,935 |
| Jul 29, 2026 | 74.10 | 74.20 | 71.80 | 73.80 | 73.80 | 0.41% | 483,109 |
| 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 |