Te Chang Construction Co., Ltd. (TPEX:5511)
Taiwan
· Delayed Price · Currency is TWD 70.50
+0.40 (0.57%)
Apr 29, 2026, 12:33 PM CST
Te Chang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.70 | 70.10 | 69.70 | 69.90 | - | -0.29% | 1,000 |
| 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 |
| Mar 17, 2026 | 73.50 | 74.90 | 73.50 | 74.90 | 74.90 | 2.46% | 496,730 |
| Mar 16, 2026 | 73.30 | 73.80 | 73.00 | 73.10 | 73.10 | -0.41% | 853,924 |
| Mar 13, 2026 | 72.00 | 73.60 | 71.80 | 73.40 | 73.40 | 1.66% | 808,867 |
| Mar 12, 2026 | 74.70 | 74.70 | 71.50 | 72.20 | 72.20 | 0.28% | 934,976 |
| Mar 11, 2026 | 69.50 | 72.00 | 69.00 | 72.00 | 72.00 | 4.50% | 733,883 |
| Mar 10, 2026 | 65.50 | 69.10 | 65.50 | 68.90 | 68.90 | 5.19% | 593,470 |
| 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 |