Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan
· Delayed Price · Currency is TWD 65.50
-0.10 (-0.15%)
Mar 9, 2026, 1:30 PM CST
Te Chang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.10 | 65.50 | 63.80 | 65.50 | 65.50 | -0.15% | 251,111 |
| Mar 6, 2026 | 65.50 | 66.00 | 65.20 | 65.60 | 65.60 | -0.61% | 138,979 |
| Mar 5, 2026 | 66.00 | 66.10 | 65.20 | 66.00 | 66.00 | 1.23% | 87,137 |
| Mar 4, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 65.20 | -1.81% | 235,415 |
| Mar 3, 2026 | 66.20 | 66.70 | 65.90 | 66.40 | 66.40 | - | 109,025 |
| Mar 2, 2026 | 66.50 | 67.00 | 66.00 | 66.40 | 66.40 | -0.75% | 162,063 |
| Feb 26, 2026 | 67.20 | 67.50 | 66.60 | 66.90 | 66.90 | -0.89% | 159,702 |
| Feb 25, 2026 | 67.30 | 67.70 | 66.90 | 67.50 | 67.50 | 0.30% | 137,010 |
| Feb 24, 2026 | 67.10 | 67.30 | 66.70 | 67.30 | 67.30 | - | 143,210 |
| Feb 23, 2026 | 66.70 | 67.80 | 66.70 | 67.30 | 67.30 | 0.90% | 174,399 |
| Feb 11, 2026 | 67.50 | 67.50 | 66.50 | 66.70 | 66.70 | -2.20% | 343,626 |
| Feb 10, 2026 | 67.90 | 68.60 | 66.50 | 68.20 | 68.20 | 1.49% | 140,442 |
| Feb 9, 2026 | 67.10 | 67.60 | 66.50 | 67.20 | 67.20 | 1.05% | 63,650 |
| Feb 6, 2026 | 67.00 | 67.00 | 66.30 | 66.50 | 66.50 | -1.48% | 205,623 |
| Feb 5, 2026 | 67.50 | 67.60 | 67.00 | 67.50 | 67.50 | - | 108,104 |
| Feb 4, 2026 | 67.30 | 67.80 | 67.30 | 67.50 | 67.50 | -0.15% | 51,765 |
| Feb 3, 2026 | 66.30 | 67.80 | 66.30 | 67.60 | 67.60 | 0.60% | 124,064 |
| Feb 2, 2026 | 67.40 | 67.40 | 66.40 | 67.20 | 67.20 | -0.30% | 191,245 |
| Jan 30, 2026 | 68.00 | 68.00 | 66.90 | 67.40 | 67.40 | -0.88% | 114,282 |
| Jan 29, 2026 | 67.70 | 68.20 | 67.40 | 68.00 | 68.00 | 0.44% | 217,769 |
| Jan 28, 2026 | 67.30 | 68.30 | 67.30 | 67.70 | 67.70 | 0.59% | 111,342 |
| Jan 27, 2026 | 68.40 | 68.40 | 67.20 | 67.30 | 67.30 | -1.90% | 176,542 |
| Jan 26, 2026 | 69.60 | 69.60 | 68.60 | 68.60 | 68.60 | -1.58% | 142,817 |
| Jan 23, 2026 | 69.40 | 69.70 | 69.10 | 69.70 | 69.70 | 0.14% | 53,218 |
| Jan 22, 2026 | 68.70 | 69.60 | 68.70 | 69.60 | 69.60 | 1.90% | 149,432 |
| Jan 21, 2026 | 69.10 | 69.50 | 67.80 | 68.30 | 68.30 | -2.01% | 278,721 |
| Jan 20, 2026 | 69.50 | 70.00 | 69.50 | 69.70 | 69.70 | 0.29% | 110,573 |
| Jan 19, 2026 | 69.50 | 70.20 | 69.20 | 69.50 | 69.50 | - | 140,792 |
| Jan 16, 2026 | 70.10 | 70.10 | 68.90 | 69.50 | 69.50 | -1.00% | 214,737 |
| Jan 15, 2026 | 70.00 | 70.90 | 70.00 | 70.20 | 70.20 | 0.72% | 223,968 |
| Jan 14, 2026 | 69.20 | 70.00 | 68.90 | 69.70 | 69.70 | 0.87% | 311,720 |
| Jan 13, 2026 | 68.90 | 69.30 | 68.40 | 69.10 | 69.10 | 1.17% | 667,363 |
| Jan 12, 2026 | 68.50 | 69.00 | 67.50 | 68.30 | 68.30 | 4.43% | 652,329 |
| Jan 9, 2026 | 65.30 | 65.40 | 64.30 | 65.40 | 65.40 | 0.15% | 180,366 |
| Jan 8, 2026 | 65.00 | 65.80 | 65.00 | 65.30 | 65.30 | 0.46% | 155,262 |
| Jan 7, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 2.04% | 220,837 |
| Jan 6, 2026 | 65.00 | 65.00 | 63.10 | 63.70 | 63.70 | -1.85% | 398,778 |
| Jan 5, 2026 | 65.40 | 65.50 | 64.90 | 64.90 | 64.90 | -0.46% | 224,183 |
| Jan 2, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 65.20 | -0.46% | 95,495 |
| Dec 31, 2025 | 65.50 | 65.90 | 65.20 | 65.50 | 65.50 | - | 98,056 |
| Dec 30, 2025 | 65.70 | 65.70 | 65.10 | 65.50 | 65.50 | -0.30% | 79,158 |
| Dec 29, 2025 | 65.70 | 65.90 | 65.50 | 65.70 | 65.70 | - | 58,077 |
| Dec 26, 2025 | 65.80 | 65.90 | 65.50 | 65.70 | 65.70 | -0.61% | 83,022 |
| Dec 24, 2025 | 66.20 | 66.20 | 65.60 | 66.10 | 66.10 | -0.15% | 59,565 |
| Dec 23, 2025 | 65.90 | 66.50 | 65.50 | 66.20 | 66.20 | 0.46% | 173,643 |
| Dec 22, 2025 | 65.50 | 66.20 | 65.30 | 65.90 | 65.90 | 0.76% | 162,301 |
| Dec 19, 2025 | 65.10 | 65.80 | 65.10 | 65.40 | 65.40 | -0.46% | 49,700 |
| Dec 18, 2025 | 64.90 | 65.90 | 64.90 | 65.70 | 65.70 | 0.46% | 100,086 |
| Dec 17, 2025 | 65.50 | 65.80 | 65.30 | 65.40 | 65.40 | -0.15% | 37,186 |
| Dec 16, 2025 | 64.50 | 65.60 | 64.50 | 65.50 | 65.50 | -0.30% | 126,924 |
| Dec 15, 2025 | 65.90 | 65.90 | 65.20 | 65.70 | 65.70 | 0.77% | 50,393 |
| Dec 12, 2025 | 65.30 | 65.40 | 65.10 | 65.20 | 65.20 | -0.31% | 25,345 |
| Dec 11, 2025 | 64.30 | 65.50 | 64.30 | 65.40 | 65.40 | 0.93% | 141,347 |
| Dec 10, 2025 | 64.80 | 65.00 | 64.70 | 64.80 | 64.80 | -0.31% | 61,744 |
| Dec 9, 2025 | 65.00 | 65.40 | 64.50 | 65.00 | 65.00 | -0.46% | 126,896 |
| Dec 8, 2025 | 65.50 | 65.60 | 65.30 | 65.30 | 65.30 | -0.46% | 30,936 |
| Dec 5, 2025 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | 0.31% | 90,468 |
| Dec 4, 2025 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | 0.31% | 37,332 |
| Dec 3, 2025 | 65.20 | 65.50 | 65.20 | 65.20 | 65.20 | -0.31% | 27,496 |
| Dec 2, 2025 | 65.00 | 65.50 | 65.00 | 65.40 | 65.40 | -0.15% | 45,899 |
| Dec 1, 2025 | 65.10 | 65.60 | 64.90 | 65.50 | 65.50 | -0.15% | 47,937 |
| Nov 28, 2025 | 65.90 | 65.90 | 65.50 | 65.60 | 65.60 | -0.46% | 53,099 |
| Nov 27, 2025 | 65.80 | 66.00 | 65.30 | 65.90 | 65.90 | 0.15% | 75,518 |
| Nov 26, 2025 | 65.60 | 66.00 | 65.50 | 65.80 | 65.80 | 0.61% | 119,463 |
| Nov 25, 2025 | 65.50 | 65.50 | 64.80 | 65.40 | 65.40 | 0.62% | 77,814 |
| Nov 24, 2025 | 65.10 | 65.10 | 64.10 | 65.00 | 65.00 | 0.46% | 203,190 |
| Nov 21, 2025 | 64.60 | 65.00 | 64.50 | 64.70 | 64.70 | -0.77% | 73,957 |
| Nov 20, 2025 | 65.60 | 65.70 | 64.90 | 65.20 | 65.20 | -0.31% | 78,021 |
| Nov 19, 2025 | 65.80 | 65.80 | 65.00 | 65.40 | 65.40 | -0.15% | 74,367 |
| Nov 18, 2025 | 66.50 | 66.50 | 65.40 | 65.50 | 65.50 | -1.50% | 186,203 |
| Nov 17, 2025 | 66.30 | 66.60 | 65.50 | 66.50 | 66.50 | 1.53% | 391,329 |
| Nov 14, 2025 | 64.70 | 65.90 | 64.10 | 65.50 | 65.50 | 0.92% | 253,185 |
| Nov 13, 2025 | 65.40 | 65.40 | 64.20 | 64.90 | 64.90 | -0.46% | 244,933 |
| Nov 12, 2025 | 66.50 | 66.50 | 64.70 | 65.20 | 65.20 | 3.66% | 758,645 |
| Nov 11, 2025 | 63.10 | 63.40 | 62.30 | 62.90 | 62.90 | 0.48% | 131,067 |
| Nov 10, 2025 | 63.60 | 65.30 | 62.00 | 62.60 | 62.60 | -2.19% | 432,135 |
| Nov 7, 2025 | 64.00 | 64.30 | 63.60 | 64.00 | 64.00 | - | 108,689 |
| Nov 6, 2025 | 63.60 | 64.20 | 63.10 | 64.00 | 64.00 | 0.79% | 254,037 |
| Nov 5, 2025 | 62.00 | 63.60 | 62.00 | 63.50 | 63.50 | 0.95% | 197,724 |
| Nov 4, 2025 | 60.90 | 64.30 | 60.90 | 62.90 | 62.90 | 3.45% | 845,259 |
| Nov 3, 2025 | 61.70 | 61.90 | 60.80 | 60.80 | 60.80 | -1.78% | 121,568 |
| Oct 31, 2025 | 61.90 | 62.00 | 61.60 | 61.90 | 61.90 | - | 56,210 |
| Oct 30, 2025 | 61.80 | 62.20 | 61.80 | 61.90 | 61.90 | 0.16% | 128,667 |
| Oct 29, 2025 | 61.20 | 62.10 | 61.00 | 61.80 | 61.80 | 1.48% | 278,721 |
| Oct 28, 2025 | 60.80 | 61.20 | 60.50 | 60.90 | 60.90 | 0.16% | 88,760 |
| Oct 27, 2025 | 60.70 | 60.90 | 60.40 | 60.80 | 60.80 | 0.16% | 115,661 |
| Oct 23, 2025 | 61.00 | 61.10 | 60.50 | 60.70 | 60.70 | -0.16% | 36,061 |
| Oct 22, 2025 | 60.50 | 61.10 | 60.40 | 60.80 | 60.80 | 0.50% | 76,471 |
| Oct 21, 2025 | 60.50 | 60.60 | 60.40 | 60.50 | 60.50 | -0.49% | 61,654 |
| Oct 20, 2025 | 60.40 | 60.90 | 60.00 | 60.80 | 60.80 | 0.66% | 149,997 |
| Oct 17, 2025 | 60.30 | 60.70 | 60.30 | 60.40 | 60.40 | 0.17% | 26,755 |
| Oct 16, 2025 | 60.30 | 60.50 | 60.20 | 60.30 | 60.30 | - | 90,910 |
| Oct 15, 2025 | 61.00 | 61.00 | 60.00 | 60.30 | 60.30 | -0.17% | 112,591 |
| Oct 14, 2025 | 60.50 | 61.20 | 60.30 | 60.40 | 60.40 | -0.17% | 143,110 |
| Oct 13, 2025 | 60.50 | 60.80 | 60.20 | 60.50 | 60.50 | -1.31% | 100,800 |
| Oct 9, 2025 | 61.00 | 61.30 | 61.00 | 61.30 | 61.30 | - | 71,646 |
| Oct 8, 2025 | 61.20 | 61.30 | 60.30 | 61.30 | 61.30 | 0.16% | 137,370 |
| Oct 7, 2025 | 60.70 | 61.30 | 60.40 | 61.20 | 61.20 | 0.66% | 82,317 |
| Oct 3, 2025 | 61.50 | 61.60 | 60.80 | 60.80 | 60.80 | -0.98% | 86,291 |
| Oct 2, 2025 | 61.10 | 61.50 | 60.90 | 61.40 | 61.40 | 1.15% | 48,683 |