Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan
· Delayed Price · Currency is TWD 65.60
+0.20 (0.31%)
At close: Dec 5, 2025
Te Chang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 62.20 | 62.20 | 60.60 | 60.70 | 60.70 | -1.14% | 165,762 |
| Sep 30, 2025 | 60.70 | 61.70 | 60.70 | 61.40 | 61.40 | 1.82% | 145,228 |
| Sep 26, 2025 | 60.70 | 60.70 | 60.10 | 60.30 | 60.30 | -0.66% | 61,185 |
| Sep 25, 2025 | 60.60 | 61.00 | 60.40 | 60.70 | 60.70 | 0.33% | 56,447 |
| Sep 24, 2025 | 60.30 | 60.80 | 60.20 | 60.50 | 60.50 | 0.33% | 35,255 |
| Sep 23, 2025 | 60.50 | 60.50 | 60.10 | 60.30 | 60.30 | -0.33% | 59,142 |
| Sep 22, 2025 | 60.70 | 61.00 | 60.40 | 60.50 | 60.50 | -0.49% | 83,737 |
| Sep 19, 2025 | 61.00 | 61.30 | 60.70 | 60.80 | 60.80 | -0.49% | 49,103 |
| Sep 18, 2025 | 61.50 | 61.70 | 61.10 | 61.10 | 61.10 | - | 67,021 |
| Sep 17, 2025 | 61.70 | 61.70 | 61.00 | 61.10 | 61.10 | -0.97% | 47,196 |
| Sep 16, 2025 | 61.40 | 61.80 | 61.20 | 61.70 | 61.70 | 1.15% | 92,442 |
| Sep 15, 2025 | 61.80 | 61.90 | 60.80 | 61.00 | 61.00 | -1.29% | 93,312 |
| Sep 12, 2025 | 61.80 | 62.00 | 61.50 | 61.80 | 61.80 | 0.32% | 107,651 |
| Sep 11, 2025 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | 1.15% | 145,724 |
| Sep 10, 2025 | 61.20 | 61.30 | 60.80 | 60.90 | 60.90 | -0.65% | 182,708 |
| Sep 9, 2025 | 61.60 | 61.60 | 60.90 | 61.30 | 61.30 | -0.49% | 92,390 |
| Sep 8, 2025 | 61.50 | 61.70 | 61.20 | 61.60 | 61.60 | -0.16% | 120,411 |
| Sep 5, 2025 | 62.00 | 62.30 | 61.50 | 61.70 | 61.70 | -0.32% | 122,307 |
| Sep 4, 2025 | 61.00 | 62.00 | 61.00 | 61.90 | 61.90 | 0.98% | 232,729 |
| Sep 3, 2025 | 61.10 | 61.40 | 60.90 | 61.30 | 61.30 | -0.16% | 42,523 |
| Sep 2, 2025 | 61.20 | 61.60 | 60.50 | 61.40 | 61.40 | 0.33% | 87,821 |
| Sep 1, 2025 | 61.80 | 61.80 | 60.00 | 61.20 | 61.20 | 0.66% | 134,046 |
| Aug 29, 2025 | 60.30 | 61.10 | 60.30 | 60.80 | 60.80 | 0.83% | 85,334 |
| Aug 28, 2025 | 60.60 | 60.60 | 60.30 | 60.30 | 60.30 | -0.50% | 29,204 |
| Aug 27, 2025 | 60.70 | 60.90 | 60.50 | 60.60 | 60.60 | 0.66% | 131,540 |
| Aug 26, 2025 | 59.70 | 60.20 | 59.50 | 60.20 | 60.20 | 0.17% | 116,689 |
| Aug 25, 2025 | 59.60 | 60.10 | 59.20 | 60.10 | 60.10 | 0.84% | 44,481 |
| Aug 22, 2025 | 59.50 | 60.00 | 59.50 | 59.60 | 59.60 | -0.67% | 57,552 |
| Aug 21, 2025 | 60.40 | 60.40 | 59.90 | 60.00 | 60.00 | 0.17% | 50,947 |
| Aug 20, 2025 | 60.80 | 60.80 | 59.70 | 59.90 | 59.90 | -1.48% | 151,091 |
| Aug 19, 2025 | 60.60 | 61.00 | 60.50 | 60.80 | 60.80 | -0.16% | 72,601 |
| Aug 18, 2025 | 61.10 | 61.20 | 60.20 | 60.90 | 60.90 | 0.16% | 97,009 |
| Aug 15, 2025 | 61.30 | 61.30 | 60.50 | 60.80 | 60.80 | 0.50% | 133,651 |
| Aug 14, 2025 | 60.50 | 60.90 | 60.20 | 60.50 | 60.50 | -0.17% | 81,744 |
| Aug 13, 2025 | 62.00 | 62.00 | 59.70 | 60.60 | 60.60 | 1.68% | 250,556 |
| Aug 12, 2025 | 58.20 | 59.80 | 58.20 | 59.60 | 59.60 | 1.71% | 148,829 |
| Aug 11, 2025 | 57.90 | 59.30 | 57.90 | 58.60 | 58.60 | 0.86% | 73,211 |
| Aug 8, 2025 | 58.30 | 58.40 | 58.00 | 58.10 | 58.10 | -0.17% | 36,398 |
| Aug 7, 2025 | 59.70 | 59.70 | 57.80 | 58.20 | 58.20 | -0.17% | 53,986 |
| Aug 6, 2025 | 58.20 | 58.40 | 58.20 | 58.30 | 58.30 | -0.68% | 27,407 |
| Aug 5, 2025 | 58.50 | 59.50 | 57.10 | 58.70 | 58.70 | 1.56% | 82,429 |
| Aug 4, 2025 | 57.00 | 58.00 | 57.00 | 57.80 | 57.80 | 1.58% | 18,356 |
| Aug 1, 2025 | 56.70 | 57.20 | 56.00 | 56.90 | 56.90 | -0.18% | 159,263 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.55% | 185,325 |
| Jul 30, 2025 | 57.90 | 58.00 | 57.80 | 57.90 | 57.90 | - | 213,757 |
| Jul 29, 2025 | 58.30 | 58.60 | 57.90 | 57.90 | 57.90 | -1.19% | 158,491 |
| Jul 28, 2025 | 59.70 | 59.70 | 58.60 | 58.60 | 58.60 | -0.68% | 42,273 |
| Jul 25, 2025 | 59.00 | 59.10 | 58.90 | 59.00 | 59.00 | -0.17% | 15,790 |
| Jul 24, 2025 | 59.00 | 59.20 | 58.90 | 59.10 | 59.10 | -0.34% | 25,084 |
| Jul 23, 2025 | 58.80 | 59.40 | 58.80 | 59.30 | 59.30 | 1.19% | 65,382 |
| Jul 22, 2025 | 58.90 | 59.90 | 58.60 | 58.60 | 58.60 | -0.51% | 57,228 |
| Jul 21, 2025 | 58.70 | 59.50 | 58.50 | 58.90 | 58.90 | -0.84% | 59,653 |
| Jul 18, 2025 | 59.60 | 60.00 | 59.40 | 59.40 | 59.40 | -0.67% | 71,675 |
| Jul 17, 2025 | 59.80 | 60.00 | 59.80 | 59.80 | 59.80 | - | 24,032 |
| Jul 16, 2025 | 59.60 | 59.90 | 59.60 | 59.80 | 59.80 | -0.33% | 50,812 |
| Jul 15, 2025 | 60.10 | 60.30 | 59.70 | 60.00 | 60.00 | - | 60,429 |