Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan · Delayed Price · Currency is TWD 71.60
+0.30 (0.42%)
May 29, 2026, 1:30 PM CST
Te Chang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 74.00 | 74.70 | 74.00 | 74.10 | 74.10 | 0.14% | 130,707 |
| Apr 7, 2026 | 74.70 | 74.70 | 73.90 | 74.00 | 74.00 | 0.14% | 61,131 |
| Apr 2, 2026 | 75.20 | 75.30 | 73.60 | 73.90 | 73.90 | -1.47% | 165,358 |
| Apr 1, 2026 | 74.90 | 75.00 | 74.10 | 75.00 | 75.00 | 1.49% | 174,141 |
| Mar 31, 2026 | 74.90 | 75.00 | 73.90 | 73.90 | 73.90 | -0.94% | 217,049 |
| Mar 30, 2026 | 74.80 | 74.80 | 74.20 | 74.60 | 74.60 | -0.27% | 77,021 |
| Mar 27, 2026 | 74.90 | 74.90 | 74.10 | 74.80 | 74.80 | 0.67% | 129,194 |
| Mar 26, 2026 | 75.00 | 75.50 | 74.20 | 74.30 | 74.30 | -0.93% | 95,073 |
| Mar 25, 2026 | 74.20 | 75.00 | 74.00 | 75.00 | 75.00 | 1.21% | 261,112 |
| Mar 24, 2026 | 75.00 | 75.10 | 73.60 | 74.10 | 74.10 | - | 411,580 |
| Mar 23, 2026 | 73.40 | 74.30 | 73.40 | 74.10 | 74.10 | -0.13% | 221,856 |
| Mar 20, 2026 | 75.30 | 75.30 | 73.90 | 74.20 | 74.20 | -0.67% | 193,593 |
| Mar 19, 2026 | 75.20 | 75.40 | 74.00 | 74.70 | 74.70 | -0.66% | 313,044 |
| Mar 18, 2026 | 75.30 | 75.80 | 74.80 | 75.20 | 75.20 | 0.40% | 397,127 |