Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	48.300	48.550	47.650	48.350	46.969	151,000
2023-05-10	48.450	48.600	48.400	48.500	47.114	111,000
2023-05-09	48.250	48.850	48.250	48.700	47.309	111,016
2023-05-08	49.150	49.150	48.450	48.550	47.163	110,000
2023-05-05	48.500	49.100	48.500	49.050	47.649	47,000
2023-05-04	48.300	48.800	48.300	48.750	47.357	66,000
2023-05-03	48.550	48.850	48.300	48.600	47.211	111,000
2023-05-02	48.300	48.900	48.200	48.900	47.503	110,000
2023-04-28	48.800	48.800	48.300	48.650	47.260	65,000
2023-04-27	48.050	48.600	47.900	48.600	47.211	46,021
2023-04-26	48.700	48.700	47.650	48.000	46.629	110,000
2023-04-25	48.600	48.950	48.300	48.700	47.309	196,025
2023-04-24	48.350	48.600	47.500	48.450	47.066	167,000
2023-04-21	48.600	48.600	48.300	48.350	46.969	112,000
2023-04-20	48.200	48.600	47.800	48.300	46.920	124,000
2023-04-19	48.500	48.900	48.000	48.000	46.629	142,000
2023-04-18	48.500	48.900	48.000	48.600	47.211	159,000
2023-04-17	48.600	48.950	48.350	48.550	47.163	115,000
2023-04-14	48.650	49.000	48.150	49.000	47.600	80,000
2023-04-13	48.350	48.650	48.300	48.650	47.260	36,000
2023-04-12	48.250	48.650	48.200	48.400	47.017	47,007
2023-04-11	49.050	49.050	48.000	48.150	46.774	145,093
2023-04-10	48.750	49.000	48.550	48.800	47.406	44,000
2023-04-07	48.350	49.150	48.000	48.850	47.454	181,069
2023-04-06	48.750	48.750	48.000	48.700	47.309	203,000
2023-03-31	48.500	48.800	48.450	48.750	47.357	52,000
2023-03-30	48.550	48.700	48.050	48.300	46.920	54,510
2023-03-29	47.950	48.450	47.600	48.450	47.066	160,000
2023-03-28	47.800	48.000	47.500	48.000	46.629	131,000
2023-03-27	48.000	48.200	47.800	48.000	46.629	35,040
2023-03-24	48.250	48.250	47.900	48.000	46.629	130,005
2023-03-23	48.500	48.550	48.200	48.450	47.066	113,000
2023-03-22	48.350	48.600	48.250	48.600	47.211	25,000
2023-03-21	48.300	48.600	48.250	48.600	47.211	18,060
2023-03-20	48.900	48.900	48.200	48.600	47.211	90,000
2023-03-17	49.200	49.200	48.500	48.900	47.503	37,000
2023-03-16	48.600	49.000	48.150	48.900	47.503	170,000
2023-03-15	48.900	49.000	48.200	48.600	47.211	211,057
2023-03-14	48.700	49.000	48.250	48.900	47.503	161,200
2023-03-13	48.900	48.950	48.100	48.900	47.503	157,000
2023-03-10	48.850	49.200	48.300	48.950	47.551	107,000
2023-03-09	49.850	49.850	49.200	49.250	47.843	29,000
2023-03-08	49.700	49.750	48.300	49.650	48.231	147,000
2023-03-07	49.500	50.000	49.450	49.800	48.377	164,000
2023-03-06	49.550	49.550	49.400	49.450	48.037	80,000
2023-03-03	49.600	49.600	49.150	49.550	48.134	45,136
2023-03-02	49.950	49.950	49.500	49.500	48.086	30,000
2023-03-01	49.900	50.000	49.700	49.800	48.377	67,006
2023-02-24	52.000	52.000	49.800	49.800	48.377	125,085
2023-02-23	49.500	52.000	49.400	52.000	50.514	148,000
2023-02-22	49.050	49.550	48.950	49.500	48.086	75,000
2023-02-21	49.700	49.700	49.450	49.550	48.134	18,000
2023-02-20	49.500	49.600	49.450	49.600	48.183	15,000
2023-02-17	49.550	49.600	49.250	49.550	48.134	30,000
2023-02-16	49.150	49.600	49.100	49.600	48.183	12,000
2023-02-15	49.500	49.700	49.000	49.600	48.183	65,000
2023-02-14	49.650	49.650	49.500	49.550	48.134	16,000
2023-02-13	49.700	49.700	49.700	49.700	48.280	2,000
2023-02-10	49.750	50.200	49.500	49.700	48.280	48,058
2023-02-09	50.100	50.100	49.700	49.700	48.280	14,000

← NewerPage 15 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.