Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan · Delayed Price · Currency is TWD 71.70
0.00 (0.00%)
Aug 26, 2026, 1:30 PM CST
Te Chang Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 72.90 | 72.90 | 71.00 | 72.00 | 72.00 | -0.96% | 184,966 |
| 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 |
| 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 |