Taipei Exchange - Delayed Quote TWD
Te Chang Construction Co., Ltd. (5511.TWO)
60.80
-0.40
(-0.65%)
At close: June 13 at 1:30:27 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 61.10 | 61.10 | 60.70 | 60.80 | 60.80 | 105,000 |
| Jun 12, 2025 | 61.70 | 62.00 | 61.00 | 61.20 | 61.20 | 408,000 |
| Jun 11, 2025 | 61.60 | 62.20 | 61.20 | 61.80 | 61.80 | 164,006 |
| Jun 10, 2025 | 58.60 | 61.00 | 58.60 | 61.00 | 61.00 | 148,000 |
| Jun 9, 2025 | 59.80 | 59.80 | 58.30 | 58.60 | 58.60 | 61,034 |
| Jun 6, 2025 | 59.00 | 59.00 | 58.70 | 58.90 | 58.90 | 26,000 |
| Jun 5, 2025 | 58.90 | 58.90 | 58.50 | 58.50 | 58.50 | 46,000 |
| Jun 4, 2025 | 58.80 | 59.00 | 58.60 | 58.80 | 58.80 | 24,009 |
| Jun 3, 2025 | 58.60 | 58.90 | 58.50 | 58.90 | 58.90 | 15,186 |
| Jun 2, 2025 | 59.10 | 59.10 | 58.50 | 58.70 | 58.70 | 25,000 |
| May 29, 2025 | 58.90 | 59.20 | 58.50 | 59.10 | 59.10 | 33,235 |
| May 28, 2025 | 58.70 | 59.00 | 58.00 | 58.90 | 58.90 | 63,000 |
| May 27, 2025 | 58.70 | 58.90 | 58.60 | 58.70 | 58.70 | 38,000 |
| May 26, 2025 | 59.00 | 59.50 | 58.70 | 58.70 | 58.70 | 27,084 |
| May 23, 2025 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | 34,000 |
| May 22, 2025 | 59.30 | 59.30 | 58.60 | 59.10 | 59.10 | 34,000 |
| May 21, 2025 | 59.10 | 59.30 | 58.70 | 58.70 | 58.70 | 35,245 |
| May 20, 2025 | 58.80 | 58.80 | 58.50 | 58.70 | 58.70 | 27,000 |
| May 19, 2025 | 59.10 | 59.10 | 58.60 | 58.90 | 58.90 | 25,000 |
| May 16, 2025 | 58.50 | 59.20 | 58.50 | 58.60 | 58.60 | 29,300 |
| May 15, 2025 | 58.80 | 58.90 | 58.30 | 58.50 | 58.50 | 32,001 |
| May 14, 2025 | 59.00 | 59.20 | 58.70 | 59.00 | 59.00 | 26,000 |
| May 13, 2025 | 59.10 | 59.20 | 58.60 | 58.90 | 58.90 | 51,000 |
| May 12, 2025 | 58.60 | 59.20 | 58.60 | 58.90 | 58.90 | 57,084 |
| May 9, 2025 | 59.60 | 59.80 | 59.30 | 59.70 | 59.70 | 31,033 |
| May 8, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 45,050 |
| May 7, 2025 | 58.90 | 59.00 | 58.50 | 58.80 | 58.80 | 27,061 |
| May 6, 2025 | 57.90 | 59.20 | 57.90 | 58.90 | 58.90 | 58,008 |
| May 5, 2025 | 61.00 | 61.00 | 57.20 | 58.30 | 58.30 | 72,313 |
| May 2, 2025 | 58.00 | 58.30 | 57.80 | 58.10 | 58.10 | 49,005 |
| Apr 30, 2025 | 57.10 | 57.50 | 57.10 | 57.30 | 57.30 | 25,000 |
| Apr 29, 2025 | 56.90 | 57.30 | 56.90 | 57.10 | 57.10 | 29,000 |
| Apr 28, 2025 | 56.20 | 56.30 | 56.10 | 56.10 | 56.10 | 17,000 |
| Apr 25, 2025 | 55.00 | 56.20 | 55.00 | 56.20 | 56.20 | 65,025 |
| Apr 24, 2025 | 55.80 | 55.80 | 54.80 | 54.80 | 54.80 | 34,000 |
| Apr 23, 2025 | 54.30 | 55.80 | 54.30 | 54.80 | 54.80 | 72,001 |
| Apr 22, 2025 | 53.90 | 56.00 | 53.90 | 54.20 | 54.20 | 45,000 |
| Apr 21, 2025 | 54.10 | 54.20 | 54.00 | 54.00 | 54.00 | 85,000 |
| Apr 18, 2025 | 55.00 | 55.10 | 54.70 | 54.90 | 54.90 | 15,190 |
| Apr 17, 2025 | 55.20 | 55.40 | 54.50 | 54.90 | 54.90 | 70,000 |
| Apr 16, 2025 | 56.20 | 56.30 | 55.20 | 55.40 | 55.40 | 63,080 |
| Apr 15, 2025 | 55.50 | 56.90 | 55.00 | 56.60 | 56.60 | 84,516 |
| Apr 14, 2025 | 57.30 | 57.40 | 54.70 | 55.40 | 55.40 | 131,025 |
| Apr 11, 2025 | 55.00 | 55.60 | 53.40 | 55.40 | 55.40 | 119,100 |
| Apr 10, 2025 | 55.50 | 55.50 | 54.20 | 55.50 | 55.50 | 227,000 |
| Apr 9, 2025 | 53.90 | 54.10 | 49.00 | 50.50 | 50.50 | 690,145 |
| Apr 8, 2025 | 55.30 | 55.40 | 53.00 | 54.00 | 54.00 | 385,050 |
| Apr 7, 2025 | 55.30 | 56.00 | 55.30 | 55.30 | 55.30 | 816,008 |
| Apr 2, 2025 | 61.00 | 61.40 | 60.60 | 61.40 | 61.40 | 31,000 |
| Apr 1, 2025 | 60.30 | 61.10 | 60.30 | 61.00 | 61.00 | 66,100 |
| Mar 31, 2025 | 60.70 | 60.70 | 59.50 | 60.20 | 60.20 | 264,010 |
| Mar 28, 2025 | 61.90 | 61.90 | 61.10 | 61.10 | 61.10 | 152,010 |
| Mar 27, 2025 | 62.20 | 62.40 | 62.00 | 62.20 | 62.20 | 85,000 |
| Mar 26, 2025 | 62.60 | 62.80 | 62.20 | 62.40 | 62.40 | 56,000 |
| Mar 25, 2025 | 62.90 | 62.90 | 62.10 | 62.60 | 62.60 | 93,064 |
| Mar 24, 2025 | 63.00 | 63.20 | 62.70 | 62.90 | 62.90 | 90,084 |
| Mar 21, 2025 | 62.50 | 63.00 | 62.50 | 62.60 | 62.60 | 75,663 |
| Mar 20, 2025 | 62.30 | 62.50 | 62.20 | 62.50 | 62.50 | 35,000 |
| Mar 19, 2025 | 62.30 | 62.70 | 62.20 | 62.20 | 62.20 | 43,005 |
| Mar 18, 2025 | 62.00 | 63.00 | 61.70 | 62.50 | 62.50 | 204,000 |
| Mar 17, 2025 | 63.30 | 63.30 | 61.90 | 62.00 | 62.00 | 221,200 |
| Mar 14, 2025 | 62.80 | 63.50 | 62.80 | 63.30 | 63.30 | 99,175 |
| Mar 13, 2025 | 63.70 | 64.10 | 63.00 | 63.20 | 63.20 | 224,000 |
| Mar 12, 2025 | 64.80 | 64.90 | 63.60 | 63.60 | 63.60 | 401,030 |
| Mar 11, 2025 | 65.50 | 65.50 | 65.00 | 65.10 | 65.10 | 217,000 |
| Mar 10, 2025 | 65.10 | 66.20 | 65.10 | 66.10 | 66.10 | 176,032 |
| Mar 7, 2025 | 65.50 | 66.00 | 65.10 | 65.90 | 65.90 | 168,320 |
| Mar 6, 2025 | 65.70 | 66.30 | 65.30 | 65.30 | 65.30 | 124,041 |
| Mar 5, 2025 | 65.20 | 65.90 | 65.20 | 65.80 | 65.80 | 95,236 |
| Mar 4, 2025 | 65.40 | 66.00 | 64.50 | 65.20 | 65.20 | 173,000 |
| Mar 3, 2025 | 64.60 | 65.50 | 64.40 | 65.50 | 65.50 | 90,137 |
| Feb 27, 2025 | 65.20 | 65.60 | 64.90 | 65.10 | 65.10 | 138,000 |
| Feb 26, 2025 | 65.30 | 65.80 | 65.30 | 65.40 | 65.40 | 50,050 |
| Feb 25, 2025 | 65.50 | 65.60 | 64.60 | 65.30 | 65.30 | 153,000 |
| Feb 24, 2025 | 65.80 | 66.00 | 65.30 | 65.50 | 65.50 | 238,264 |
| Feb 21, 2025 | 65.20 | 65.90 | 65.20 | 65.60 | 65.60 | 185,200 |
| Feb 20, 2025 | 64.60 | 65.20 | 64.20 | 65.20 | 65.20 | 226,264 |
| Feb 19, 2025 | 63.20 | 64.50 | 63.20 | 64.40 | 64.40 | 221,304 |
| Feb 18, 2025 | 63.00 | 63.50 | 63.00 | 63.40 | 63.40 | 76,002 |
| Feb 17, 2025 | 63.20 | 63.60 | 63.20 | 63.60 | 63.60 | 85,000 |
| Feb 14, 2025 | 62.90 | 63.70 | 62.90 | 63.40 | 63.40 | 113,000 |
| Feb 13, 2025 | 62.40 | 63.20 | 62.40 | 63.10 | 63.10 | 130,000 |
| Feb 12, 2025 | 62.40 | 63.20 | 62.40 | 62.80 | 62.80 | 73,000 |
| Feb 11, 2025 | 62.30 | 63.00 | 61.90 | 62.80 | 62.80 | 174,000 |
| Feb 10, 2025 | 62.80 | 63.30 | 61.90 | 63.30 | 63.30 | 93,291 |
| Feb 7, 2025 | 63.00 | 63.60 | 63.00 | 63.20 | 63.20 | 52,000 |
| Feb 6, 2025 | 61.50 | 63.40 | 61.50 | 63.40 | 63.40 | 140,599 |
| Feb 5, 2025 | 61.30 | 62.00 | 61.30 | 61.90 | 61.90 | 81,050 |
| Feb 4, 2025 | 61.90 | 62.20 | 61.70 | 61.70 | 61.70 | 110,000 |
| Feb 3, 2025 | 61.80 | 62.40 | 61.40 | 62.10 | 62.10 | 90,336 |
| Jan 22, 2025 | 61.70 | 62.50 | 61.70 | 62.10 | 62.10 | 89,000 |
| Jan 21, 2025 | 62.20 | 62.80 | 61.90 | 61.90 | 61.90 | 115,000 |
| Jan 20, 2025 | 62.10 | 62.80 | 60.60 | 62.60 | 62.60 | 112,000 |
| Jan 17, 2025 | 62.20 | 62.90 | 62.20 | 62.50 | 62.50 | 64,000 |
| Jan 16, 2025 | 62.80 | 63.30 | 62.30 | 62.30 | 62.30 | 50,000 |
| Jan 15, 2025 | 62.20 | 63.10 | 62.20 | 62.90 | 62.90 | 91,000 |
| Jan 14, 2025 | 61.90 | 62.60 | 61.90 | 62.60 | 62.60 | 71,000 |
| Jan 13, 2025 | 62.10 | 62.80 | 61.50 | 62.40 | 62.40 | 268,000 |
| Jan 10, 2025 | 60.80 | 61.50 | 60.80 | 61.00 | 61.00 | 136,000 |
| Jan 9, 2025 | 62.60 | 63.20 | 61.20 | 61.30 | 61.30 | 195,000 |
| Jan 8, 2025 | 62.90 | 63.40 | 62.70 | 63.00 | 63.00 | 80,000 |
| Jan 7, 2025 | 63.50 | 64.10 | 62.90 | 63.20 | 63.20 | 201,000 |
| Jan 6, 2025 | 63.30 | 64.10 | 63.30 | 63.80 | 63.80 | 109,000 |
| Jan 3, 2025 | 64.20 | 64.90 | 63.50 | 63.60 | 63.60 | 284,000 |
| Jan 2, 2025 | 62.60 | 64.30 | 62.60 | 63.80 | 63.80 | 341,000 |
| Dec 31, 2024 | 62.30 | 63.20 | 62.30 | 62.70 | 62.70 | 106,000 |
| Dec 30, 2024 | 62.40 | 62.50 | 62.10 | 62.40 | 62.40 | 87,000 |
| Dec 27, 2024 | 62.60 | 63.00 | 62.20 | 62.50 | 62.50 | 115,000 |
| Dec 26, 2024 | 62.70 | 63.40 | 62.70 | 62.80 | 62.80 | 96,000 |
| Dec 25, 2024 | 62.50 | 63.10 | 62.50 | 62.90 | 62.90 | 66,000 |
| Dec 24, 2024 | 62.60 | 63.50 | 62.50 | 62.80 | 62.80 | 117,000 |
| Dec 23, 2024 | 62.10 | 63.20 | 62.10 | 62.60 | 62.60 | 168,000 |
| Dec 20, 2024 | 62.30 | 63.00 | 62.00 | 62.10 | 62.10 | 87,000 |
| Dec 19, 2024 | 62.10 | 62.80 | 62.10 | 62.60 | 62.60 | 68,000 |
| Dec 18, 2024 | 62.40 | 63.00 | 62.30 | 62.80 | 62.80 | 93,000 |
| Dec 17, 2024 | 62.40 | 62.70 | 62.30 | 62.70 | 62.70 | 110,000 |
| Dec 16, 2024 | 62.40 | 63.30 | 62.40 | 62.60 | 62.60 | 130,000 |
| Dec 13, 2024 | 62.20 | 63.10 | 62.10 | 62.80 | 62.80 | 136,000 |
| Dec 12, 2024 | 62.30 | 63.40 | 62.30 | 62.50 | 62.50 | 94,000 |
| Dec 11, 2024 | 62.60 | 63.20 | 62.30 | 62.90 | 62.90 | 133,000 |
| Dec 10, 2024 | 62.90 | 63.80 | 62.90 | 63.20 | 63.20 | 59,000 |
| Dec 9, 2024 | 63.00 | 63.80 | 62.90 | 63.30 | 63.30 | 156,000 |
| Dec 6, 2024 | 63.10 | 63.90 | 62.70 | 63.20 | 63.20 | 316,000 |
| Dec 5, 2024 | 62.10 | 62.80 | 62.10 | 62.30 | 62.30 | 72,000 |
| Dec 4, 2024 | 61.80 | 62.50 | 61.80 | 62.50 | 62.50 | 79,000 |
| Dec 3, 2024 | 61.80 | 62.50 | 61.80 | 62.20 | 62.20 | 74,000 |
| Dec 2, 2024 | 61.20 | 62.50 | 61.20 | 61.80 | 61.80 | 91,000 |
| Nov 29, 2024 | 61.50 | 62.60 | 61.50 | 61.80 | 61.80 | 72,000 |
| Nov 28, 2024 | 61.90 | 62.70 | 61.60 | 61.80 | 61.80 | 61,000 |
| Nov 27, 2024 | 62.50 | 63.40 | 62.30 | 62.30 | 62.30 | 109,000 |
| Nov 26, 2024 | 61.50 | 62.80 | 61.50 | 62.80 | 62.80 | 155,000 |
| Nov 25, 2024 | 61.70 | 62.40 | 61.70 | 62.10 | 62.10 | 39,000 |
| Nov 22, 2024 | 61.70 | 62.20 | 61.70 | 62.00 | 62.00 | 54,000 |
| Nov 21, 2024 | 61.00 | 62.00 | 61.00 | 61.90 | 61.90 | 96,000 |
| Nov 20, 2024 | 61.70 | 61.90 | 61.40 | 61.50 | 61.50 | 138,173 |
| Nov 19, 2024 | 61.30 | 62.40 | 61.30 | 62.20 | 62.20 | 100,000 |
| Nov 18, 2024 | 61.50 | 62.40 | 61.50 | 61.80 | 61.80 | 126,000 |
| Nov 15, 2024 | 62.20 | 63.90 | 61.90 | 61.90 | 61.90 | 468,000 |
| Nov 14, 2024 | 63.30 | 63.60 | 61.90 | 62.20 | 62.20 | 287,000 |
| Nov 13, 2024 | 64.00 | 65.00 | 63.30 | 63.40 | 63.40 | 629,000 |
| Nov 12, 2024 | 61.90 | 63.50 | 61.90 | 62.70 | 62.70 | 246,000 |
| Nov 11, 2024 | 60.80 | 62.60 | 60.60 | 62.50 | 62.50 | 447,000 |
| Nov 8, 2024 | 62.30 | 63.00 | 62.20 | 62.60 | 62.60 | 223,000 |
| Nov 7, 2024 | 61.80 | 63.00 | 61.80 | 62.80 | 62.80 | 123,000 |
| Nov 6, 2024 | 62.10 | 62.30 | 61.70 | 62.00 | 62.00 | 130,000 |
| Nov 5, 2024 | 61.50 | 62.80 | 61.40 | 62.30 | 62.30 | 177,000 |
| Nov 4, 2024 | 62.70 | 63.20 | 61.70 | 61.90 | 61.90 | 290,000 |
| Nov 1, 2024 | 62.60 | 63.20 | 61.50 | 63.10 | 63.10 | 482,000 |
| Oct 30, 2024 | 61.20 | 62.40 | 61.20 | 61.80 | 61.80 | 238,000 |
| Oct 29, 2024 | 61.10 | 61.70 | 60.80 | 61.50 | 61.50 | 205,000 |
| Oct 28, 2024 | 60.70 | 62.00 | 60.70 | 61.50 | 61.50 | 399,000 |
| Oct 25, 2024 | 60.00 | 61.30 | 59.80 | 60.60 | 60.60 | 386,000 |
| Oct 24, 2024 | 59.30 | 60.70 | 59.30 | 59.60 | 59.60 | 326,000 |
| Oct 23, 2024 | 59.00 | 60.00 | 59.00 | 59.30 | 59.30 | 58,000 |
| Oct 22, 2024 | 59.20 | 59.70 | 58.90 | 59.10 | 59.10 | 173,000 |
| Oct 21, 2024 | 59.20 | 59.50 | 59.10 | 59.50 | 59.50 | 78,000 |
| Oct 18, 2024 | 59.40 | 59.80 | 59.20 | 59.50 | 59.50 | 76,000 |
| Oct 17, 2024 | 60.10 | 60.50 | 59.80 | 60.20 | 60.20 | 102,000 |
| Oct 16, 2024 | 59.30 | 60.20 | 59.20 | 60.20 | 60.20 | 143,000 |
| Oct 15, 2024 | 59.30 | 60.00 | 59.20 | 59.40 | 59.40 | 156,000 |
| Oct 14, 2024 | 58.30 | 59.60 | 58.10 | 59.30 | 59.30 | 222,000 |
| Oct 11, 2024 | 60.40 | 60.40 | 57.70 | 58.40 | 58.40 | 275,000 |
| Oct 9, 2024 | 56.10 | 56.50 | 55.90 | 55.90 | 55.90 | 148,000 |
| Oct 8, 2024 | 56.10 | 56.50 | 56.10 | 56.30 | 56.30 | 75,000 |
| Oct 7, 2024 | 55.80 | 56.50 | 55.80 | 56.50 | 56.50 | 80,000 |
| Oct 4, 2024 | 56.00 | 56.50 | 55.80 | 55.80 | 55.80 | 125,000 |
| Oct 1, 2024 | 56.60 | 56.70 | 56.40 | 56.50 | 56.50 | 120,000 |
| Sep 30, 2024 | 56.80 | 57.30 | 56.60 | 56.90 | 56.90 | 58,000 |
| Sep 27, 2024 | 56.10 | 57.20 | 56.10 | 57.20 | 57.20 | 103,000 |
| Sep 26, 2024 | 57.00 | 57.20 | 56.90 | 56.90 | 56.90 | 83,000 |
| Sep 25, 2024 | 57.00 | 57.50 | 56.90 | 57.10 | 57.10 | 57,000 |
| Sep 24, 2024 | 56.40 | 57.10 | 56.30 | 57.00 | 57.00 | 70,000 |
| Sep 23, 2024 | 56.00 | 57.00 | 55.90 | 56.80 | 56.80 | 127,000 |
| Sep 20, 2024 | 57.50 | 57.90 | 55.80 | 56.00 | 56.00 | 322,000 |
| Sep 19, 2024 | 57.10 | 57.50 | 57.10 | 57.50 | 57.50 | 82,000 |
| Sep 18, 2024 | 57.30 | 57.80 | 57.30 | 57.30 | 57.30 | 107,000 |
| Sep 16, 2024 | 57.40 | 58.00 | 57.30 | 57.70 | 57.70 | 134,000 |
| Sep 13, 2024 | 57.30 | 57.90 | 57.30 | 57.60 | 57.60 | 67,000 |
| Sep 12, 2024 | 57.40 | 57.90 | 57.40 | 57.50 | 57.50 | 65,000 |
| Sep 11, 2024 | 57.60 | 58.00 | 57.10 | 57.40 | 57.40 | 118,000 |
| Sep 10, 2024 | 58.40 | 58.80 | 57.90 | 58.00 | 58.00 | 140,000 |
| Sep 9, 2024 | 57.80 | 59.10 | 57.80 | 58.80 | 58.80 | 169,000 |
| Sep 6, 2024 | 58.50 | 59.20 | 58.50 | 59.10 | 59.10 | 86,000 |
| Sep 5, 2024 | 58.70 | 60.30 | 58.70 | 58.90 | 58.90 | 119,000 |
| Sep 4, 2024 | 59.90 | 60.00 | 58.80 | 59.00 | 59.00 | 193,000 |
| Sep 3, 2024 | 60.70 | 61.00 | 60.50 | 60.50 | 60.50 | 99,000 |
| Sep 2, 2024 | 60.60 | 61.50 | 60.60 | 60.80 | 60.80 | 170,000 |
| Aug 30, 2024 | 60.70 | 61.30 | 60.70 | 60.90 | 60.90 | 84,000 |
| Aug 29, 2024 | 60.70 | 61.50 | 60.70 | 61.00 | 61.00 | 54,000 |
| Aug 28, 2024 | 60.50 | 61.80 | 60.50 | 61.20 | 61.20 | 72,000 |
| Aug 27, 2024 | 60.50 | 61.50 | 60.50 | 60.90 | 60.90 | 103,000 |
| Aug 26, 2024 | 60.30 | 61.10 | 60.30 | 61.00 | 61.00 | 125,000 |
| Aug 23, 2024 | 60.70 | 61.30 | 60.30 | 60.70 | 60.70 | 211,000 |
| Aug 22, 2024 | 60.30 | 61.70 | 60.30 | 61.10 | 61.10 | 184,000 |
| Aug 21, 2024 | 60.10 | 60.70 | 59.60 | 60.70 | 60.70 | 205,000 |
| Aug 20, 2024 | 61.20 | 61.90 | 60.20 | 60.50 | 60.50 | 153,000 |
| Aug 19, 2024 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 537,000 |
| Aug 16, 2024 | 58.50 | 59.60 | 58.50 | 59.00 | 59.00 | 146,000 |
| Aug 15, 2024 | 58.20 | 58.50 | 58.00 | 58.40 | 58.40 | 101,000 |
| Aug 14, 2024 | 57.20 | 59.00 | 57.20 | 58.20 | 58.20 | 298,000 |
| Aug 13, 2024 | 56.70 | 57.20 | 56.40 | 57.20 | 57.20 | 182,000 |
| Aug 12, 2024 | 56.50 | 57.10 | 56.50 | 56.70 | 56.70 | 244,000 |
| Aug 9, 2024 | 57.30 | 58.20 | 56.90 | 56.90 | 56.90 | 359,000 |
| Aug 8, 2024 | 58.00 | 58.20 | 57.10 | 57.20 | 57.20 | 256,000 |
| Aug 7, 2024 | 57.10 | 60.30 | 57.10 | 58.60 | 58.60 | 717,000 |
| Aug 6, 2024 | 59.80 | 61.70 | 55.10 | 57.50 | 57.50 | 1,111,000 |
| Aug 5, 2024 | 63.50 | 63.50 | 58.60 | 59.70 | 59.70 | 803,000 |
| Aug 2, 2024 | 58.40 | 65.00 | 58.10 | 65.00 | 65.00 | 1,660,000 |
| Aug 1, 2024 | 58.00 | 59.10 | 57.80 | 59.10 | 59.10 | 210,000 |
| Jul 31, 2024 | 57.00 | 58.20 | 57.00 | 58.00 | 58.00 | 218,000 |
| Jul 30, 2024 | 56.70 | 57.80 | 56.70 | 57.60 | 57.60 | 163,000 |
| Jul 29, 2024 | 57.20 | 58.60 | 57.20 | 57.50 | 57.50 | 222,000 |
| Jul 26, 2024 | 56.60 | 57.50 | 56.20 | 57.50 | 57.50 | 151,000 |
| Jul 23, 2024 | 57.00 | 58.40 | 57.00 | 58.30 | 58.30 | 175,000 |
| Jul 22, 2024 | 58.40 | 58.40 | 56.50 | 57.00 | 57.00 | 622,000 |
| Jul 19, 2024 | 60.10 | 60.10 | 58.80 | 58.80 | 58.80 | 555,000 |
| Jul 18, 2024 | 60.10 | 60.80 | 60.00 | 60.20 | 60.20 | 200,000 |
| Jul 17, 2024 | 60.20 | 60.90 | 60.20 | 60.70 | 60.70 | 248,000 |
| Jul 16, 2024 | 59.80 | 60.90 | 59.80 | 60.50 | 60.50 | 347,000 |
| Jul 15, 2024 | 60.90 | 60.90 | 59.30 | 60.40 | 60.40 | 644,000 |
| Jul 12, 2024 | 62.30 | 62.30 | 60.70 | 60.90 | 60.90 | 717,000 |
| Jul 11, 2024 | 63.20 | 63.40 | 62.60 | 62.70 | 62.70 | 293,000 |
| Jul 10, 2024 | 63.70 | 63.70 | 62.50 | 63.20 | 63.20 | 577,000 |
| Jul 9, 2024 | 5 Dividend | |||||
| Jul 9, 2024 | 66.00 | 66.00 | 63.90 | 64.10 | 64.10 | 1,974,000 |
| Jul 8, 2024 | 71.50 | 72.10 | 71.40 | 71.40 | 66.40 | 1,353,000 |
| Jul 5, 2024 | 71.50 | 72.10 | 71.40 | 71.40 | 66.40 | 1,155,000 |
| Jul 4, 2024 | 71.60 | 71.70 | 71.30 | 71.50 | 66.49 | 452,000 |
| Jul 3, 2024 | 71.30 | 71.60 | 71.30 | 71.60 | 66.59 | 345,000 |
| Jul 2, 2024 | 71.30 | 71.60 | 71.20 | 71.40 | 66.40 | 293,000 |
| Jul 1, 2024 | 71.00 | 71.40 | 70.90 | 71.30 | 66.31 | 228,000 |
| Jun 28, 2024 | 70.90 | 71.20 | 70.80 | 71.00 | 66.03 | 172,000 |
| Jun 27, 2024 | 71.40 | 71.40 | 70.90 | 70.90 | 65.94 | 191,000 |
| Jun 26, 2024 | 70.90 | 71.60 | 70.90 | 71.40 | 66.40 | 239,000 |
| Jun 25, 2024 | 70.50 | 71.00 | 69.90 | 70.90 | 65.94 | 237,000 |
| Jun 24, 2024 | 71.40 | 71.50 | 70.60 | 70.60 | 65.66 | 321,000 |
| Jun 21, 2024 | 71.40 | 71.80 | 71.30 | 71.40 | 66.40 | 316,000 |
| Jun 20, 2024 | 71.30 | 71.50 | 71.00 | 71.40 | 66.40 | 182,000 |
| Jun 19, 2024 | 71.40 | 71.60 | 71.00 | 71.10 | 66.12 | 299,000 |
| Jun 18, 2024 | 70.70 | 71.40 | 70.70 | 71.40 | 66.40 | 319,000 |
| Jun 17, 2024 | 70.40 | 70.90 | 70.40 | 70.70 | 65.75 | 211,000 |
| Jun 14, 2024 | 70.10 | 70.70 | 70.10 | 70.40 | 65.47 | 194,000 |
| Jun 13, 2024 | 70.40 | 71.00 | 70.00 | 70.10 | 65.19 | 281,000 |
Related Tickers
5519.TW LongDa Construction & Development Corporation
34.10
-1.16%
2546.TW Kedge Construction Co., Ltd.
80.50
-0.37%
5515.TW Chien Kuo Construction Co., Ltd.
26.90
-1.65%
9906.TW Hsin Ba Ba Corporation
76.60
-3.04%
3052.TW Apex Science & Engineering Corp.
13.85
-0.72%
4550.TWO Chang Jia M&E Engineering Corp.
28.10
+2.55%
2597.TW Ruentex Engineering & Construction Co., Ltd.
172.00
+1.18%
3703.TW Continental Holdings Corporation
23.40
-1.89%
2516.TW New Asia Construction & Development Corp.
17.50
-1.96%
2535.TW Da-Cin Construction Co.,Ltd.
58.20
-1.52%