Te Chang Construction Co., Ltd. 5511
TPEX · Taiwan · Industrial Services
TWD 69.00-0.30 (-0.43%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 69.00 | -0.43% | TWD 69.10 | TWD 69.60 | TWD 68.80 | 49.04K |
| 2026-10-01 | TWD 69.30 | -0.43% | TWD 69.50 | TWD 69.50 | TWD 68.50 | 211.58K |
| 2026-09-30 | TWD 69.60 | -0.14% | TWD 70.10 | TWD 70.10 | TWD 69.30 | 119.20K |
| 2026-09-29 | TWD 69.70 | -0.57% | TWD 69.70 | TWD 70.30 | TWD 69.30 | 87.01K |
| 2026-09-24 | TWD 70.10 | +0.29% | TWD 69.50 | TWD 70.10 | TWD 69.30 | 116.08K |
| 2026-09-23 | TWD 69.90 | +0.87% | TWD 69.30 | TWD 70.50 | TWD 69.10 | 65.01K |
| 2026-09-22 | TWD 69.30 | -0.29% | TWD 69.50 | TWD 69.60 | TWD 69.20 | 89.80K |
| 2026-09-21 | TWD 69.50 | -1.14% | TWD 69.80 | TWD 70.00 | TWD 69.50 | 40.19K |
| 2026-09-18 | TWD 70.30 | +0.86% | TWD 70.90 | TWD 70.90 | TWD 69.60 | 107.00K |
| 2026-09-17 | TWD 69.70 | +0.72% | TWD 69.10 | TWD 69.90 | TWD 69.10 | 69.02K |
| 2026-09-16 | TWD 69.20 | +0.14% | TWD 69.60 | TWD 70.20 | TWD 69.20 | 55.41K |
| 2026-09-15 | TWD 69.10 | -0.58% | TWD 69.20 | TWD 69.50 | TWD 69.00 | 92.01K |
| 2026-09-14 | TWD 69.50 | +0.29% | TWD 69.40 | TWD 69.50 | TWD 69.10 | 50.02K |
| 2026-09-11 | TWD 69.30 | -0.72% | TWD 69.10 | TWD 70.00 | TWD 69.10 | 101.01K |
| 2026-09-10 | TWD 69.80 | -0.99% | TWD 70.00 | TWD 70.00 | TWD 69.50 | 135.20K |
| 2026-09-09 | TWD 70.50 | +1.29% | TWD 69.20 | TWD 70.60 | TWD 69.20 | 121.52K |
| 2026-09-08 | TWD 69.60 | +0.29% | TWD 69.40 | TWD 69.60 | TWD 69.20 | 279.00K |
| 2026-09-07 | TWD 69.40 | +0.14% | TWD 69.80 | TWD 70.00 | TWD 69.00 | 129.00K |
| 2026-09-04 | TWD 69.30 | -1.00% | TWD 69.80 | TWD 69.80 | TWD 69.30 | 144.08K |
| 2026-09-03 | TWD 70.00 | -1.41% | TWD 71.30 | TWD 71.30 | TWD 69.60 | 241.61K |
| 2026-09-02 | TWD 71.00 | 0.00% | TWD 71.10 | TWD 71.10 | TWD 70.80 | 83.81K |
| 2026-09-01 | TWD 71.00 | +0.14% | TWD 70.90 | TWD 71.50 | TWD 70.90 | 77.42K |
| 2026-08-31 | TWD 70.90 | -0.42% | TWD 71.50 | TWD 71.50 | TWD 70.90 | 122.39K |
| 2026-08-28 | TWD 71.20 | -0.42% | TWD 71.10 | TWD 72.40 | TWD 70.90 | 135.00K |
| 2026-08-27 | TWD 71.50 | -0.28% | TWD 71.60 | TWD 71.60 | TWD 71.10 | 29.02K |
| 2026-08-26 | TWD 71.70 | 0.00% | TWD 72.10 | TWD 72.10 | TWD 70.50 | 95.38K |
| 2026-08-25 | TWD 71.70 | -1.38% | TWD 72.90 | TWD 72.90 | TWD 71.00 | 183.20K |
| 2026-08-24 | TWD 72.70 | -0.27% | TWD 73.20 | TWD 73.40 | TWD 72.40 | 117.41K |
| 2026-08-21 | TWD 72.90 | +0.14% | TWD 72.50 | TWD 73.00 | TWD 72.10 | 157.11K |
| 2026-08-20 | TWD 72.80 | +2.54% | TWD 71.00 | TWD 72.80 | TWD 71.00 | 228.75K |
| 2026-08-19 | TWD 71.00 | +1.00% | TWD 70.00 | TWD 71.00 | TWD 70.00 | 140.22K |
| 2026-08-18 | TWD 70.30 | +0.14% | TWD 69.30 | TWD 70.70 | TWD 69.30 | 103.37K |
| 2026-08-17 | TWD 70.20 | +0.29% | TWD 69.90 | TWD 71.10 | TWD 69.50 | 155.03K |
| 2026-08-14 | TWD 70.00 | -0.71% | TWD 70.50 | TWD 70.50 | TWD 69.60 | 213.17K |
| 2026-08-13 | TWD 70.50 | -2.22% | TWD 72.60 | TWD 72.60 | TWD 70.00 | 367.00K |
| 2026-08-12 | TWD 72.10 | +1.69% | TWD 73.00 | TWD 74.60 | TWD 71.60 | 266.00K |
| 2026-08-11 | TWD 70.90 | -0.84% | TWD 71.50 | TWD 71.50 | TWD 70.50 | 180.60K |
| 2026-08-10 | TWD 71.50 | +2.58% | TWD 70.50 | TWD 71.60 | TWD 70.00 | 153.00K |
| 2026-08-07 | TWD 69.70 | -0.57% | TWD 70.10 | TWD 70.90 | TWD 69.20 | 129.02K |
| 2026-08-06 | TWD 70.10 | +0.72% | TWD 69.40 | TWD 70.90 | TWD 69.40 | 91.10K |
| 2026-08-05 | TWD 69.60 | -0.57% | TWD 70.80 | TWD 70.90 | TWD 69.20 | 160.29K |
| 2026-08-04 | TWD 70.00 | +0.29% | TWD 69.80 | TWD 70.70 | TWD 69.10 | 186.03K |
| 2026-08-03 | TWD 69.80 | -0.14% | TWD 70.20 | TWD 70.30 | TWD 69.00 | 220.00K |
| 2026-07-31 | TWD 69.90 | -1.69% | TWD 71.70 | TWD 71.70 | TWD 69.60 | 418.06K |
| 2026-07-30 | TWD 71.10 | -3.66% | TWD 73.10 | TWD 74.30 | TWD 69.70 | 493.29K |
| 2026-07-29 | TWD 73.80 | +0.41% | TWD 74.10 | TWD 74.20 | TWD 71.80 | 480.00K |
| 2026-07-28 | TWD 73.50 | -0.41% | TWD 73.60 | TWD 74.40 | TWD 72.90 | 382.14K |
| 2026-07-27 | TWD 73.80 | -1.60% | TWD 75.00 | TWD 75.00 | TWD 72.60 | 271.70K |
| 2026-07-24 | TWD 75.00 | +1.21% | TWD 74.70 | TWD 75.00 | TWD 72.80 | 379.16K |
| 2026-07-23 | TWD 74.10 | +0.27% | TWD 73.90 | TWD 75.30 | TWD 73.80 | 229.01K |
| 2026-07-22 | TWD 73.90 | +3.21% | TWD 71.60 | TWD 74.30 | TWD 71.60 | 319.00K |
| 2026-07-21 | TWD 71.60 | +3.62% | TWD 69.40 | TWD 71.80 | TWD 69.40 | 317.16K |
| 2026-07-20 | TWD 69.10 | +1.77% | TWD 67.90 | TWD 69.90 | TWD 67.30 | 247.11K |
| 2026-07-17 | TWD 67.90 | +2.26% | TWD 65.50 | TWD 69.10 | TWD 65.50 | 455.00K |
| 2026-07-16 | TWD 66.40 | -2.06% | TWD 67.40 | TWD 68.30 | TWD 66.30 | 493.00K |
| 2026-07-15 | TWD 67.80 | +0.74% | TWD 67.30 | TWD 69.10 | TWD 66.70 | 248.29K |
| 2026-07-14 | TWD 67.30 | -3.30% | TWD 68.90 | TWD 69.60 | TWD 65.60 | 585.03K |
| 2026-07-13 | TWD 69.60 | +9.95% | TWD 64.00 | TWD 69.60 | TWD 63.30 | 1.91M |
| 2026-07-10 | TWD 63.30 | 0.00% | TWD 63.30 | TWD 63.30 | TWD 63.30 | 0 |
| 2026-07-09 | TWD 63.30 | -4.78% | TWD 63.50 | TWD 63.80 | TWD 61.60 | 932.32K |
| 2026-07-08 | TWD 66.48 | +0.50% | TWD 66.23 | TWD 66.56 | TWD 65.81 | 556.31K |
| 2026-07-07 | TWD 66.15 | -1.12% | TWD 66.73 | TWD 67.56 | TWD 65.98 | 1.86M |
| 2026-07-06 | TWD 66.90 | -0.25% | TWD 67.15 | TWD 67.23 | TWD 66.56 | 308.47K |
| 2026-07-03 | TWD 67.06 | 0.00% | TWD 67.06 | TWD 67.56 | TWD 66.73 | 410.16K |
| 2026-07-02 | TWD 67.06 | +1.26% | TWD 66.23 | TWD 67.06 | TWD 65.90 | 356.13K |
| 2026-07-01 | TWD 66.23 | +0.51% | TWD 65.90 | TWD 66.31 | TWD 65.39 | 359.98K |
| 2026-06-30 | TWD 65.90 | +0.89% | TWD 65.06 | TWD 66.06 | TWD 64.89 | 1.06M |
| 2026-06-29 | TWD 65.31 | +1.29% | TWD 65.31 | TWD 65.31 | TWD 63.98 | 356.08K |
| 2026-06-26 | TWD 64.48 | -0.90% | TWD 64.98 | TWD 64.98 | TWD 64.14 | 122.29K |
| 2026-06-25 | TWD 65.06 | +1.04% | TWD 65.14 | TWD 65.14 | TWD 64.06 | 310.51K |
| 2026-06-24 | TWD 64.39 | +1.31% | TWD 63.48 | TWD 64.64 | TWD 63.31 | 285.33K |
| 2026-06-23 | TWD 63.56 | -1.80% | TWD 65.06 | TWD 65.06 | TWD 62.56 | 429.28K |
| 2026-06-22 | TWD 64.73 | +1.04% | TWD 64.31 | TWD 64.73 | TWD 63.98 | 269.04K |
| 2026-06-18 | TWD 64.06 | +0.39% | TWD 63.98 | TWD 64.39 | TWD 63.89 | 318.96K |
| 2026-06-17 | TWD 63.81 | +2.27% | TWD 62.56 | TWD 63.81 | TWD 62.23 | 411.35K |
| 2026-06-16 | TWD 62.39 | +0.67% | TWD 62.39 | TWD 62.48 | TWD 61.72 | 276.34K |
| 2026-06-15 | TWD 61.97 | -2.49% | TWD 64.23 | TWD 64.73 | TWD 60.89 | 1.94M |
| 2026-06-12 | TWD 63.56 | +0.26% | TWD 63.73 | TWD 63.89 | TWD 63.14 | 438.08K |
| 2026-06-11 | TWD 63.39 | +2.01% | TWD 62.56 | TWD 63.73 | TWD 61.39 | 636.85K |
| 2026-06-10 | TWD 62.14 | +1.22% | TWD 61.31 | TWD 62.14 | TWD 60.97 | 323.76K |
| 2026-06-09 | TWD 61.39 | +0.68% | TWD 61.64 | TWD 61.64 | TWD 61.06 | 110.43K |
| 2026-06-08 | TWD 60.97 | -0.81% | TWD 59.81 | TWD 61.06 | TWD 59.81 | 149.86K |
| 2026-06-05 | TWD 61.47 | +0.68% | TWD 61.14 | TWD 61.81 | TWD 60.81 | 273.34K |
| 2026-06-04 | TWD 61.06 | +1.24% | TWD 59.89 | TWD 61.06 | TWD 59.89 | 216.38K |
| 2026-06-03 | TWD 60.31 | +0.70% | TWD 60.22 | TWD 60.56 | TWD 60.06 | 113.90K |
| 2026-06-02 | TWD 59.89 | +0.56% | TWD 59.72 | TWD 59.89 | TWD 59.56 | 117.49K |
| 2026-06-01 | TWD 59.56 | -0.28% | TWD 59.22 | TWD 59.89 | TWD 59.14 | 284.31K |
| 2026-05-29 | TWD 59.72 | +0.42% | TWD 59.56 | TWD 59.97 | TWD 59.47 | 136.84K |
| 2026-05-28 | TWD 59.47 | -0.97% | TWD 59.81 | TWD 59.89 | TWD 59.47 | 113.89K |
| 2026-05-27 | TWD 60.06 | +1.12% | TWD 59.31 | TWD 60.06 | TWD 59.31 | 249.37K |