Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	49.900	49.900	49.700	49.750	48.329	17,000
2023-02-07	49.700	49.800	49.550	49.800	48.377	32,000
2023-02-06	49.750	49.800	49.750	49.750	48.329	106,000
2023-02-03	49.800	49.800	49.750	49.800	48.377	25,000
2023-02-02	50.100	50.100	49.800	49.800	48.377	18,000
2023-02-01	50.000	50.100	49.800	49.950	48.523	28,000
2023-01-31	50.100	50.100	50.000	50.100	48.669	7,000
2023-01-30	50.500	50.700	50.100	50.100	48.669	13,000
2023-01-17	50.200	50.200	49.800	50.100	48.669	10,000
2023-01-16	50.400	50.400	50.100	50.100	48.669	2,000
2023-01-13	50.200	50.500	49.850	50.100	48.669	9,016
2023-01-12	50.400	50.400	49.850	50.000	48.571	4,000
2023-01-11	49.800	49.800	49.550	49.800	48.377	9,000
2023-01-10	49.700	49.800	49.600	49.600	48.183	4,000
2023-01-09	49.500	49.600	49.500	49.600	48.183	11,000
2023-01-06	49.100	49.800	49.100	49.300	47.891	19,000
2023-01-05	49.600	49.800	49.600	49.800	48.377	7,000
2023-01-04	49.650	49.650	49.650	49.650	48.231	9,000
2023-01-03	49.750	49.800	49.750	49.800	48.377	2,010
2022-12-30	49.800	49.800	49.050	49.700	48.280	5,000
2022-12-29	49.050	49.750	49.050	49.750	48.329	26,000
2022-12-28	49.400	49.400	49.400	49.400	47.989	1,000
2022-12-27	49.050	49.800	49.000	49.800	48.377	16,089
2022-12-26	49.400	49.450	49.000	49.450	48.037	3,000
2022-12-23	48.900	49.600	48.900	49.400	47.989	5,000
2022-12-22	49.200	49.200	49.200	49.200	47.794	1,000
2022-12-21	49.350	49.350	48.900	49.300	47.891	9,000
2022-12-20	49.800	49.800	49.350	49.350	47.940	9,000
2022-12-19	49.650	49.950	49.550	49.800	48.377	13,000
2022-12-16	50.000	50.000	49.650	49.650	48.231	3,000
2022-12-15	50.100	50.300	50.100	50.200	48.766	6,000
2022-12-14	49.800	50.200	49.800	50.200	48.766	15,015
2022-12-13	49.950	50.200	49.950	50.200	48.766	2,000
2022-12-12	50.400	50.400	50.100	50.200	48.766	7,001
2022-12-09	50.700	50.700	50.200	50.500	49.057	14,000
2022-12-08	50.500	50.600	50.400	50.500	49.057	10,000
2022-12-07	50.300	50.600	50.200	50.600	49.154	10,000
2022-12-06	50.800	50.800	50.300	50.600	49.154	13,000
2022-12-05	50.700	51.000	50.500	50.800	49.349	14,000
2022-12-02	51.400	51.400	50.700	50.800	49.349	12,000
2022-12-01	51.700	51.700	51.000	51.200	49.737	19,079
2022-11-30	50.700	51.800	50.500	51.800	50.320	97,000
2022-11-29	49.800	50.900	49.800	50.600	49.154	25,000
2022-11-28	50.100	50.300	49.850	50.300	48.863	26,000
2022-11-25	50.000	50.100	49.950	50.100	48.669	11,000
2022-11-24	50.300	50.300	50.000	50.100	48.669	111,000
2022-11-23	50.000	50.500	49.850	50.500	49.057	58,000
2022-11-22	50.400	50.400	50.100	50.200	48.766	9,000
2022-11-21	50.400	50.400	50.000	50.300	48.863	22,000
2022-11-18	50.100	51.100	49.800	51.000	49.543	85,003
2022-11-17	50.500	50.500	49.900	50.500	49.057	16,000
2022-11-16	50.400	50.600	50.100	50.500	49.057	30,000
2022-11-15	49.800	50.700	49.800	50.400	48.960	32,000
2022-11-14	50.000	50.200	49.850	50.000	48.571	19,000
2022-11-11	50.600	50.600	50.000	50.000	48.571	17,000
2022-11-10	50.300	50.300	49.800	50.200	48.766	12,000
2022-11-09	50.600	51.000	50.500	50.800	49.349	32,000
2022-11-08	50.500	50.800	50.100	50.500	49.057	16,000
2022-11-07	50.400	50.500	50.300	50.300	48.863	10,000
2022-11-04	50.000	52.000	49.750	51.300	49.834	151,000

← NewerPage 16 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.