Taiwan Chelic Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 64.700 | 65.000 | 63.700 | 64.400 | 64.400 | 19,000 |
| 2024-05-06 | 64.200 | 64.700 | 63.900 | 64.300 | 64.300 | 35,000 |
| 2024-05-03 | 63.800 | 63.800 | 62.900 | 63.800 | 63.800 | 17,000 |
| 2024-05-02 | 64.000 | 64.600 | 63.200 | 63.600 | 63.600 | 9,000 |
| 2024-04-30 | 63.700 | 63.900 | 62.900 | 63.900 | 63.900 | 11,000 |
| 2024-04-29 | 64.600 | 64.600 | 63.400 | 63.700 | 63.700 | 22,000 |
| 2024-04-26 | 63.800 | 64.500 | 63.800 | 63.800 | 63.800 | 10,000 |
| 2024-04-25 | 64.100 | 64.100 | 63.000 | 63.700 | 63.700 | 12,001 |
| 2024-04-24 | 62.900 | 63.300 | 62.600 | 62.600 | 62.600 | 12,000 |
| 2024-04-23 | 61.800 | 61.800 | 61.500 | 61.500 | 61.500 | 4,000 |
| 2024-04-22 | 62.400 | 62.500 | 61.900 | 62.400 | 62.400 | 15,000 |
| 2024-04-19 | 63.500 | 64.500 | 62.700 | 63.200 | 63.200 | 54,399 |
| 2024-04-18 | 62.400 | 63.900 | 61.700 | 62.600 | 62.600 | 20,000 |
| 2024-04-17 | 60.300 | 62.400 | 60.300 | 62.400 | 62.400 | 24,020 |
| 2024-04-16 | 60.900 | 60.900 | 60.000 | 60.300 | 60.300 | 4,000 |
| 2024-04-15 | 61.500 | 62.800 | 61.500 | 62.100 | 62.100 | 3,000 |
| 2024-04-12 | 60.500 | 64.200 | 60.400 | 62.100 | 62.100 | 56,001 |
| 2024-04-11 | 60.700 | 60.900 | 59.600 | 60.400 | 60.400 | 24,051 |
| 2024-04-10 | 60.800 | 62.000 | 59.500 | 61.000 | 61.000 | 120,000 |
| 2024-04-09 | 61.600 | 61.700 | 59.900 | 60.800 | 60.800 | 27,000 |
| 2024-04-08 | 60.900 | 61.000 | 58.300 | 60.800 | 60.800 | 155,000 |
| 2024-04-03 | 61.100 | 61.900 | 60.600 | 61.000 | 61.000 | 62,000 |
| 2024-04-02 | 63.300 | 63.300 | 61.000 | 61.500 | 61.500 | 44,000 |
| 2024-04-01 | 63.000 | 63.000 | 62.100 | 62.100 | 62.100 | 14,000 |
| 2024-03-29 | 63.500 | 64.000 | 63.000 | 64.000 | 64.000 | 43,000 |
| 2024-03-28 | 64.100 | 64.100 | 62.800 | 63.900 | 63.900 | 84,000 |
| 2024-03-27 | 64.300 | 65.000 | 64.000 | 64.000 | 64.000 | 182,072 |
| 2024-03-26 | 65.400 | 65.400 | 64.200 | 64.700 | 64.700 | 33,000 |
| 2024-03-25 | 64.300 | 65.600 | 64.200 | 65.400 | 65.400 | 119,090 |
| 2024-03-22 | 65.200 | 65.300 | 64.400 | 65.000 | 65.000 | 28,071 |
| 2024-03-21 | 65.000 | 65.300 | 64.100 | 64.500 | 64.500 | 56,071 |
| 2024-03-20 | 63.600 | 64.400 | 63.200 | 63.900 | 63.900 | 41,000 |
| 2024-03-19 | 64.400 | 64.400 | 63.200 | 63.600 | 63.600 | 32,000 |
| 2024-03-18 | 62.900 | 63.800 | 62.900 | 63.800 | 63.800 | 2,019 |
| 2024-03-15 | 62.500 | 64.000 | 62.300 | 63.200 | 63.200 | 18,000 |
| 2024-03-14 | 62.800 | 62.800 | 62.100 | 62.700 | 62.700 | 10,002 |
| 2024-03-13 | 62.200 | 62.500 | 61.800 | 61.800 | 61.800 | 5,032 |
| 2024-03-12 | 62.400 | 62.400 | 61.900 | 62.200 | 62.200 | 18,000 |
| 2024-03-11 | 62.100 | 62.700 | 62.100 | 62.300 | 62.300 | 9,000 |
| 2024-03-08 | 62.200 | 63.000 | 62.000 | 62.700 | 62.700 | 107,160 |
| 2024-03-07 | 66.000 | 66.300 | 62.200 | 62.200 | 62.200 | 101,115 |
| 2024-03-06 | 66.700 | 67.300 | 65.900 | 66.100 | 66.100 | 46,001 |
| 2024-03-05 | 67.500 | 68.500 | 65.800 | 68.200 | 68.200 | 135,231 |
| 2024-03-04 | 67.000 | 67.900 | 66.400 | 67.600 | 67.600 | 110,309 |
| 2024-03-01 | 68.000 | 68.000 | 66.500 | 67.500 | 67.500 | 70,386 |
| 2024-02-29 | 69.000 | 69.000 | 67.200 | 68.000 | 68.000 | 191,473 |
| 2024-02-27 | 63.800 | 69.000 | 63.500 | 68.500 | 68.500 | 135,811 |
| 2024-02-26 | 63.800 | 63.800 | 61.700 | 63.000 | 63.000 | 58,100 |
| 2024-02-23 | 63.300 | 64.000 | 63.100 | 63.100 | 63.100 | 22,000 |
| 2024-02-22 | 62.900 | 63.800 | 61.800 | 63.000 | 63.000 | 65,000 |
| 2024-02-21 | 63.000 | 63.400 | 62.800 | 62.800 | 62.800 | 35,000 |
| 2024-02-20 | 63.000 | 63.000 | 62.300 | 63.000 | 63.000 | 15,000 |
| 2024-02-19 | 63.400 | 63.800 | 62.700 | 63.000 | 63.000 | 26,000 |
| 2024-02-16 | 65.800 | 65.800 | 63.000 | 63.000 | 63.000 | 39,100 |
| 2024-02-15 | 66.100 | 66.500 | 65.900 | 65.900 | 65.900 | 11,347 |
| 2024-02-05 | 66.800 | 66.800 | 65.500 | 66.100 | 66.100 | 54,197 |
| 2024-02-02 | 65.900 | 66.800 | 65.900 | 66.300 | 66.300 | 79,000 |
| 2024-02-01 | 64.500 | 66.300 | 64.400 | 65.900 | 65.900 | 123,406 |
| 2024-01-31 | 64.400 | 64.500 | 64.000 | 64.100 | 64.100 | 51,000 |
| 2024-01-30 | 63.800 | 64.200 | 63.500 | 64.100 | 64.100 | 82,000 |
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.