Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	53.200	53.200	52.200	52.200	52.200	14,000
2023-08-07	53.300	53.300	52.400	53.000	53.000	5,025
2023-08-04	52.100	52.800	52.100	52.800	52.800	2,025
2023-08-02	52.900	53.100	52.300	52.300	52.300	10,050
2023-08-01	52.900	53.600	52.900	52.900	52.900	4,000
2023-07-31	54.000	54.200	53.900	54.000	54.000	9,000
2023-07-28	53.800	54.300	53.500	53.900	53.900	8,040
2023-07-27	53.200	53.700	53.100	53.700	53.700	23,100
2023-07-26	52.800	53.200	52.700	53.100	53.100	9,000
2023-07-25	53.800	53.800	52.800	53.000	53.000	11,000
2023-07-24	54.600	54.600	52.700	53.000	53.000	10,020
2023-07-21	52.700	53.000	52.500	53.000	53.000	8,000
2023-07-20	52.600	53.200	51.800	52.700	52.700	14,000
2023-07-19	53.500	54.100	53.300	53.300	51.777	31,009
2023-07-18	55.300	55.300	53.900	54.200	52.651	19,051
2023-07-17	54.900	55.000	54.500	54.700	53.137	19,000
2023-07-14	55.000	55.000	54.600	55.000	53.429	28,000
2023-07-13	55.000	55.000	54.700	54.900	53.331	10,010
2023-07-12	54.200	55.600	54.000	54.300	52.749	14,000
2023-07-11	55.000	55.000	54.500	54.500	52.943	24,000
2023-07-10	55.500	55.600	54.200	54.400	52.846	23,000
2023-07-07	55.300	55.500	54.500	55.500	53.914	20,000
2023-07-06	55.100	55.800	55.000	55.700	54.109	51,000
2023-07-05	56.000	56.400	55.300	55.800	54.206	61,000
2023-07-04	55.300	55.500	54.000	55.500	53.914	59,000
2023-07-03	55.800	55.800	54.800	55.300	53.720	136,000
2023-06-30	53.800	54.800	53.400	54.400	52.846	64,001
2023-06-29	53.200	53.600	52.900	53.400	51.874	29,258
2023-06-28	53.100	53.500	52.800	53.300	51.777	35,004
2023-06-27	52.900	53.200	52.400	52.900	51.389	24,000
2023-06-26	52.500	53.000	52.100	52.800	51.291	22,000
2023-06-21	52.300	52.800	51.700	52.800	51.291	69,000
2023-06-20	51.800	52.200	51.500	51.800	50.320	8,000
2023-06-19	53.200	53.200	51.700	51.700	50.223	16,000
2023-06-16	52.200	52.400	51.700	52.300	50.806	18,000
2023-06-15	51.500	52.400	51.500	52.100	50.611	34,000
2023-06-14	50.900	51.800	50.900	51.700	50.223	10,000
2023-06-13	51.500	51.600	51.100	51.100	49.640	29,000
2023-06-12	51.500	52.000	50.900	51.300	49.834	37,000
2023-06-09	51.600	52.100	51.300	51.800	50.320	50,000
2023-06-08	51.200	51.300	50.800	51.300	49.834	19,040
2023-06-07	51.500	52.200	51.200	51.200	49.737	36,000
2023-06-06	51.900	51.900	50.600	51.300	49.834	35,000
2023-06-05	53.400	53.400	51.100	51.300	49.834	80,000
2023-06-02	53.300	55.100	52.900	53.600	52.069	213,197
2023-06-01	48.800	53.900	48.600	53.300	51.777	317,293
2023-05-31	49.250	49.450	48.550	49.200	47.794	125,000
2023-05-30	50.200	50.200	48.800	48.900	47.503	76,000
2023-05-29	49.950	50.000	49.400	50.000	48.571	20,000
2023-05-26	49.250	49.850	49.000	49.850	48.426	55,000
2023-05-25	49.000	49.800	49.000	49.400	47.989	24,000
2023-05-24	48.900	49.550	48.650	49.400	47.989	53,000
2023-05-23	49.450	49.450	48.500	48.850	47.454	75,088
2023-05-22	49.650	50.800	49.450	49.450	48.037	34,100
2023-05-19	50.200	51.600	50.200	50.800	49.349	131,100
2023-05-18	49.400	50.500	48.950	50.200	48.766	163,475
2023-05-17	49.000	49.300	48.800	49.100	47.697	72,000
2023-05-16	48.450	48.600	48.300	48.600	47.211	23,000
2023-05-15	48.300	48.350	47.900	48.300	46.920	132,000
2023-05-12	48.200	48.400	48.150	48.300	46.920	126,000

← NewerPage 14 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.