Taiwan Chelic Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 51.500 | 52.200 | 50.800 | 50.800 | 50.800 | 123,000 |
| 2024-08-01 | 52.000 | 54.700 | 52.000 | 53.700 | 53.700 | 96,090 |
| 2024-07-31 | 51.900 | 52.600 | 51.000 | 51.900 | 51.900 | 72,300 |
| 2024-07-30 | 51.500 | 52.800 | 51.300 | 51.600 | 51.600 | 66,000 |
| 2024-07-29 | 56.000 | 56.000 | 52.700 | 52.700 | 52.700 | 163,000 |
| 2024-07-26 | 55.000 | 57.800 | 53.300 | 55.700 | 55.700 | 329,020 |
| 2024-07-23 | 54.300 | 59.100 | 54.300 | 57.800 | 57.800 | 482,000 |
| 2024-07-22 | 56.400 | 57.000 | 53.800 | 53.800 | 53.800 | 202,101 |
| 2024-07-19 | 56.400 | 58.700 | 56.200 | 57.500 | 57.500 | 268,000 |
| 2024-07-18 | 55.600 | 58.000 | 54.900 | 57.500 | 57.500 | 374,000 |
| 2024-07-17 | 57.700 | 58.900 | 56.500 | 56.700 | 56.700 | 217,003 |
| 2024-07-16 | 59.000 | 61.800 | 57.100 | 58.300 | 58.300 | 343,017 |
| 2024-07-15 | 58.400 | 59.200 | 57.400 | 57.600 | 57.600 | 194,085 |
| 2024-07-12 | 61.200 | 61.200 | 58.900 | 58.900 | 58.900 | 159,050 |
| 2024-07-11 | 61.000 | 62.000 | 59.000 | 61.200 | 61.200 | 217,000 |
| 2024-07-10 | 59.200 | 61.600 | 58.300 | 61.000 | 61.000 | 219,038 |
| 2024-07-09 | 59.600 | 62.400 | 58.500 | 60.100 | 60.100 | 212,000 |
| 2024-07-08 | 61.800 | 61.800 | 59.700 | 60.100 | 60.100 | 179,630 |
| 2024-07-05 | 60.900 | 62.500 | 60.400 | 62.000 | 62.000 | 205,000 |
| 2024-07-04 | 61.600 | 63.700 | 60.700 | 61.000 | 61.000 | 226,029 |
| 2024-07-03 | 61.600 | 64.800 | 59.000 | 63.700 | 63.700 | 256,005 |
| 2024-07-02 | 61.000 | 62.200 | 58.000 | 61.800 | 61.800 | 259,000 |
| 2024-07-01 | 64.100 | 64.100 | 61.400 | 61.600 | 61.600 | 149,000 |
| 2024-06-28 | 61.000 | 65.000 | 60.600 | 63.900 | 63.900 | 75,000 |
| 2024-06-27 | 61.400 | 62.600 | 59.900 | 60.800 | 60.800 | 221,001 |
| 2024-06-26 | 60.400 | 67.000 | 59.500 | 63.000 | 63.000 | 282,005 |
| 2024-06-25 | 65.000 | 65.000 | 61.000 | 61.400 | 61.400 | 181,000 |
| 2024-06-24 | 63.000 | 66.000 | 59.000 | 64.500 | 64.500 | 308,000 |
| 2024-06-21 | 64.100 | 65.100 | 60.300 | 63.000 | 63.000 | 162,041 |
| 2024-06-20 | 63.500 | 66.000 | 63.500 | 65.400 | 65.400 | 171,050 |
| 2024-06-19 | 63.000 | 68.500 | 62.700 | 64.900 | 64.900 | 242,001 |
| 2024-06-18 | 58.500 | 63.800 | 56.500 | 63.000 | 63.000 | 330,000 |
| 2024-06-17 | 60.800 | 61.500 | 58.000 | 58.000 | 58.000 | 121,000 |
| 2024-06-14 | 58.500 | 61.800 | 56.500 | 61.800 | 61.800 | 58,084 |
| 2024-06-13 | 61.000 | 61.000 | 57.600 | 58.400 | 58.400 | 30,477 |
| 2024-06-12 | 62.700 | 62.700 | 58.900 | 60.900 | 60.900 | 27,000 |
| 2024-06-11 | 64.900 | 65.000 | 61.000 | 62.000 | 62.000 | 54,000 |
| 2024-06-07 | 66.700 | 67.400 | 62.400 | 64.500 | 64.500 | 175,000 |
| 2024-06-06 | 56.100 | 61.900 | 55.300 | 61.900 | 61.900 | 179,078 |
| 2024-06-05 | 56.600 | 56.600 | 54.800 | 56.300 | 56.300 | 72,080 |
| 2024-06-04 | 55.000 | 55.000 | 53.900 | 54.800 | 54.800 | 42,000 |
| 2024-06-03 | 58.400 | 58.400 | 54.800 | 55.000 | 55.000 | 49,000 |
| 2024-05-31 | 56.400 | 56.400 | 54.700 | 55.800 | 55.800 | 33,025 |
| 2024-05-30 | 55.900 | 55.900 | 54.400 | 54.500 | 54.500 | 24,000 |
| 2024-05-29 | 54.500 | 55.700 | 54.100 | 55.700 | 55.700 | 19,000 |
| 2024-05-28 | 54.700 | 54.800 | 54.000 | 54.000 | 54.000 | 33,038 |
| 2024-05-27 | 55.300 | 55.400 | 53.000 | 54.400 | 54.400 | 100,040 |
| 2024-05-24 | 55.700 | 55.700 | 55.000 | 55.400 | 55.400 | 39,000 |
| 2024-05-23 | 60.500 | 60.500 | 57.000 | 57.500 | 57.500 | 66,000 |
| 2024-05-22 | 62.100 | 62.100 | 60.000 | 60.200 | 60.200 | 44,000 |
| 2024-05-21 | 64.300 | 64.300 | 62.800 | 62.800 | 62.800 | 5,000 |
| 2024-05-20 | 63.700 | 64.000 | 61.600 | 62.900 | 62.900 | 16,000 |
| 2024-05-17 | 63.300 | 63.500 | 62.400 | 62.400 | 62.400 | 28,000 |
| 2024-05-16 | 65.400 | 65.400 | 63.700 | 64.100 | 64.100 | 32,000 |
| 2024-05-15 | 63.700 | 65.600 | 63.600 | 64.800 | 64.800 | 23,000 |
| 2024-05-14 | 65.500 | 65.500 | 64.000 | 64.700 | 64.700 | 14,020 |
| 2024-05-13 | 66.000 | 66.200 | 65.000 | 65.500 | 65.500 | 12,000 |
| 2024-05-10 | 65.600 | 65.600 | 64.600 | 65.100 | 65.100 | 5,000 |
| 2024-05-09 | 65.300 | 65.700 | 63.200 | 64.600 | 64.600 | 14,000 |
| 2024-05-08 | 65.000 | 65.900 | 64.800 | 65.300 | 65.300 | 28,000 |
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.