Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	56.500	56.600	56.200	56.500	56.500	22,000
2023-11-02	56.500	56.500	56.300	56.500	56.500	6,002
2023-11-01	56.200	56.500	56.200	56.500	56.500	29,000
2023-10-31	56.500	56.700	56.200	56.200	56.200	14,001
2023-10-30	56.800	56.800	56.100	56.500	56.500	22,000
2023-10-27	56.100	56.600	55.900	56.300	56.300	24,000
2023-10-26	55.700	56.300	55.400	55.900	55.900	18,000
2023-10-25	56.500	57.000	55.800	55.800	55.800	27,000
2023-10-24	56.500	56.900	55.900	56.200	56.200	14,020
2023-10-23	56.000	56.300	55.700	56.100	56.100	41,000
2023-10-20	56.100	56.400	55.400	56.300	56.300	25,000
2023-10-19	56.600	56.600	56.000	56.000	56.000	11,000
2023-10-18	57.400	57.400	56.000	56.000	56.000	19,000
2023-10-17	57.200	57.400	56.200	57.000	57.000	49,000
2023-10-16	56.500	56.900	56.300	56.900	56.900	14,000
2023-10-13	57.000	58.000	56.600	57.000	57.000	31,000
2023-10-12	57.000	57.000	56.300	56.900	56.900	19,000
2023-10-11	56.200	57.000	56.200	56.500	56.500	30,000
2023-10-06	57.300	57.300	56.200	56.200	56.200	14,000
2023-10-05	57.000	57.400	55.700	56.700	56.700	19,000
2023-10-04	56.200	56.700	54.600	56.500	56.500	120,004
2023-10-03	58.100	58.500	56.500	56.500	56.500	70,000
2023-10-02	54.500	59.700	54.500	58.000	58.000	485,051
2023-09-28	53.300	54.500	53.100	54.300	54.300	158,000
2023-09-27	53.000	53.200	53.000	53.200	53.200	2,000
2023-09-26	53.100	53.200	52.600	52.900	52.900	8,000
2023-09-25	53.000	53.300	52.500	52.900	52.900	24,000
2023-09-22	52.500	53.800	52.500	53.000	53.000	87,000
2023-09-21	52.500	52.500	52.200	52.500	52.500	15,000
2023-09-20	52.700	52.700	52.400	52.500	52.500	23,000
2023-09-19	53.500	53.500	53.000	53.000	53.000	17,019
2023-09-18	52.600	53.500	52.600	53.100	53.100	23,000
2023-09-15	52.300	52.700	52.300	52.600	52.600	12,050
2023-09-14	53.000	53.300	52.600	52.600	52.600	11,200
2023-09-13	52.400	52.900	52.400	52.600	52.600	7,000
2023-09-12	52.200	52.300	52.000	52.300	52.300	14,000
2023-09-11	51.900	52.300	51.900	52.300	52.300	6,000
2023-09-08	53.000	53.000	52.300	52.300	52.300	6,000
2023-09-07	53.100	53.100	52.800	52.800	52.800	10,000
2023-09-06	53.500	53.500	52.800	53.000	53.000	16,180
2023-09-05	53.000	53.200	52.700	52.900	52.900	7,004
2023-09-04	53.000	53.000	52.500	52.500	52.500	2,000
2023-09-01	52.800	53.000	52.700	52.900	52.900	9,025
2023-08-31	52.300	53.000	52.300	52.800	52.800	4,000
2023-08-30	52.500	52.900	52.100	52.800	52.800	13,000
2023-08-29	52.500	52.500	52.000	52.000	52.000	10,000
2023-08-28	53.400	53.400	52.800	52.900	52.900	24,000
2023-08-25	53.500	53.500	52.100	52.800	52.800	18,000
2023-08-24	53.400	53.400	51.900	53.000	53.000	18,000
2023-08-23	52.000	53.000	52.000	53.000	53.000	18,000
2023-08-22	52.000	52.100	52.000	52.100	52.100	3,000
2023-08-21	52.100	52.500	51.400	52.000	52.000	10,200
2023-08-18	51.800	52.100	51.600	52.100	52.100	8,000
2023-08-17	53.200	53.200	52.000	52.000	52.000	2,000
2023-08-16	52.000	52.400	51.500	52.000	52.000	41,000
2023-08-15	52.000	52.300	52.000	52.200	52.200	16,000
2023-08-14	52.500	52.700	51.600	51.600	51.600	11,000
2023-08-11	53.000	53.000	51.800	52.300	52.300	12,000
2023-08-10	52.000	53.000	51.700	52.500	52.500	29,000
2023-08-09	53.000	53.000	52.100	53.000	53.000	5,000

← NewerPage 13 of 21 · 1,216 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.