Taiwan Chelic Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	42.600	43.400	42.250	43.200	43.200	104,550
2026-10-19	41.750	42.300	41.500	42.200	42.200	107,043
2026-10-16	42.650	43.600	42.400	42.550	42.550	129,374
2026-10-15	42.650	42.750	41.950	42.200	42.200	117,000
2026-10-14	42.100	43.300	42.100	42.950	42.950	168,000
2026-10-13	43.300	43.300	41.950	42.000	42.000	123,000
2026-10-12	41.850	43.200	41.800	43.200	43.200	141,200
2026-10-08	42.250	42.350	41.850	41.850	41.850	107,000
2026-10-07	42.750	43.200	42.250	42.250	42.250	175,000
2026-10-06	42.400	43.500	42.100	42.650	42.650	385,100
2026-10-05	42.250	42.250	41.050	41.400	41.400	232,000
2026-10-02	42.350	42.800	42.000	42.200	42.200	113,050
2026-10-01	42.200	42.600	41.600	42.300	42.300	74,000
2026-09-30	42.000	42.200	41.700	42.150	42.150	76,000
2026-09-29	41.750	42.250	41.200	41.600	41.600	68,050
2026-09-24	41.600	41.850	41.200	41.650	41.650	102,370
2026-09-23	42.550	42.550	41.850	41.850	41.850	95,000
2026-09-22	43.650	43.650	42.500	42.500	42.500	85,000
2026-09-21	42.850	43.400	42.800	43.300	43.300	56,000
2026-09-18	43.800	43.800	42.750	42.850	42.850	59,101
2026-09-17	41.750	43.200	41.750	42.750	42.750	102,005
2026-09-16	41.150	41.800	41.050	41.700	41.700	156,424
2026-09-15	42.350	42.350	41.400	41.650	41.650	56,007
2026-09-14	42.250	42.450	41.500	41.900	41.900	93,000
2026-09-11	42.000	42.700	41.800	42.500	42.500	86,030
2026-09-10	42.700	42.700	42.200	42.200	42.200	81,081
2026-09-09	43.050	43.450	42.850	43.100	43.100	124,000
2026-09-08	44.600	44.750	42.800	42.950	42.950	347,100
2026-09-07	45.900	45.900	44.800	44.900	44.900	228,000
2026-09-04	45.300	46.250	45.300	46.250	46.250	114,003
2026-09-03	46.500	46.650	45.250	45.250	45.250	99,050
2026-09-02	46.300	46.700	46.100	46.300	46.300	42,000
2026-09-01	46.500	47.100	46.300	46.500	46.500	106,000
2026-08-31	47.100	47.100	45.800	46.400	46.400	114,000
2026-08-28	48.100	48.300	47.050	47.400	47.400	126,000
2026-08-27	46.100	48.550	46.100	48.050	48.050	232,100
2026-08-26	45.300	46.900	45.300	46.100	46.100	89,100
2026-08-25	45.900	45.900	44.900	45.300	45.300	122,200
2026-08-24	46.400	46.800	45.500	45.900	45.900	76,050
2026-08-21	47.350	47.350	46.050	46.400	46.400	174,175
2026-08-20	48.900	49.300	47.200	47.300	47.300	181,023
2026-08-19	47.350	48.500	47.000	47.300	47.300	183,045
2026-08-18	48.600	48.700	47.400	47.650	47.650	240,000
2026-08-17	48.600	50.200	48.600	49.000	49.000	270,018
2026-08-14	51.000	51.000	48.550	48.600	48.600	298,100
2026-08-13	51.400	52.700	50.100	51.000	51.000	674,050
2026-08-12	48.100	50.500	48.100	50.100	50.100	452,122
2026-08-11	48.150	48.400	47.500	47.850	47.850	177,000
2026-08-10	46.800	49.900	46.750	48.700	48.700	603,000
2026-08-07	50.600	50.600	46.750	46.750	46.750	1,267,024
2026-08-06	46.000	47.050	45.600	47.050	47.050	333,330
2026-08-05	42.350	42.850	42.100	42.800	42.800	136,028
2026-08-04	42.100	42.100	40.600	41.800	41.800	175,000
2026-08-03	39.350	41.500	39.350	40.650	40.650	147,000
2026-07-31	40.000	40.550	39.300	40.450	40.450	188,000
2026-07-30	39.950	40.550	38.000	38.350	38.350	227,035
2026-07-29	43.850	43.850	38.700	40.250	40.250	902,100
2026-07-28	45.050	45.200	42.850	42.950	42.950	215,080
2026-07-27	45.450	45.950	44.700	45.950	45.950	91,115
2026-07-24	45.900	45.900	44.050	45.450	45.450	143,410

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	1.5229 TWD
2022-08-31	1.7766 TWD
2021-09-09	1.4975 TWD
2020-07-27	0.6000 TWD
2019-07-23	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.