Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	49.700	49.750	49.300	49.750	48.329	15,000
2022-11-02	49.850	49.850	49.200	49.700	48.280	21,000
2022-11-01	50.300	50.300	49.150	49.500	48.086	69,000
2022-10-31	49.450	50.000	49.450	49.700	48.280	9,000
2022-10-28	49.750	50.000	49.300	49.450	48.037	21,000
2022-10-27	49.900	50.200	49.100	50.200	48.766	38,000
2022-10-26	49.150	49.900	49.050	49.900	48.474	41,000
2022-10-25	49.900	49.900	49.000	49.600	48.183	25,000
2022-10-24	49.100	49.550	49.100	49.550	48.134	5,000
2022-10-21	49.600	50.000	49.250	49.450	48.037	20,000
2022-10-20	50.000	50.000	48.500	49.650	48.231	16,000
2022-10-19	49.000	49.000	48.600	49.000	47.600	8,000
2022-10-18	49.000	49.150	48.000	49.000	47.600	116,000
2022-10-17	49.250	49.250	48.000	49.000	47.600	133,001
2022-10-14	50.000	50.000	49.700	49.700	48.280	6,000
2022-10-13	49.900	49.950	49.100	49.950	48.523	35,000
2022-10-12	49.550	50.300	49.550	49.900	48.474	27,000
2022-10-11	49.900	49.950	49.100	49.550	48.134	26,000
2022-10-07	49.300	50.100	49.100	50.000	48.571	70,000
2022-10-06	50.100	50.100	49.300	49.950	48.523	64,000
2022-10-05	50.300	51.000	49.550	50.000	48.571	64,000
2022-10-04	50.800	50.800	49.800	50.300	48.863	32,000
2022-10-03	50.700	50.800	49.700	50.300	48.863	71,020
2022-09-30	51.600	51.600	51.200	51.200	49.737	5,000
2022-09-29	51.200	52.600	51.200	51.800	50.320	97,000
2022-09-28	50.700	51.000	50.400	50.800	49.349	34,000
2022-09-27	50.900	50.900	49.800	50.800	49.349	58,000
2022-09-26	51.000	51.000	50.400	50.900	49.446	38,000
2022-09-23	51.600	51.600	50.900	51.200	49.737	17,000
2022-09-22	51.500	51.700	51.400	51.600	50.126	11,000
2022-09-21	52.200	52.200	51.500	51.800	50.320	8,000
2022-09-20	52.300	52.300	51.700	51.800	50.320	41,001
2022-09-19	52.900	52.900	52.300	52.800	51.291	8,287
2022-09-16	52.400	53.400	52.400	53.400	51.874	17,000
2022-09-15	53.900	54.300	53.000	53.300	51.777	91,000
2022-09-14	53.600	54.300	53.500	54.000	52.457	124,000
2022-09-13	54.300	54.500	54.000	54.100	52.554	50,001
2022-09-12	54.200	54.800	54.000	54.300	52.749	31,000
2022-09-08	54.600	54.600	53.600	54.000	52.457	32,000
2022-09-07	54.800	54.900	52.400	54.200	52.651	226,000
2022-09-06	56.300	56.500	55.100	55.100	53.526	95,000
2022-09-05	55.400	57.100	55.000	56.000	54.400	127,000
2022-09-02	55.600	55.600	54.700	54.900	53.331	62,000
2022-09-01	55.700	55.900	55.100	55.100	53.526	60,000
2022-08-31	55.400	55.400	54.600	55.000	53.429	59,212
2022-08-30	57.400	57.400	56.500	57.100	53.743	34,003
2022-08-29	57.100	58.300	57.100	57.400	54.025	45,002
2022-08-26	57.100	57.100	56.700	57.000	53.649	17,000
2022-08-25	56.600	56.900	56.600	56.900	53.555	10,000
2022-08-24	57.200	57.200	57.100	57.100	53.743	6,000
2022-08-23	57.100	57.300	56.800	57.200	53.837	11,000
2022-08-22	56.400	57.400	56.400	56.600	53.272	12,000
2022-08-19	57.000	57.000	56.900	57.000	53.649	10,000
2022-08-18	57.200	57.200	57.000	57.200	53.837	9,000
2022-08-17	57.000	57.400	56.600	57.000	53.649	18,000
2022-08-16	57.200	57.300	56.500	57.000	53.649	15,000
2022-08-15	57.600	57.600	56.300	56.300	52.990	48,000
2022-08-12	57.400	57.700	56.800	57.000	53.649	32,000
2022-08-11	57.000	57.200	56.800	57.100	53.743	45,000
2022-08-10	57.100	57.100	56.200	57.100	53.743	39,000

← NewerPage 17 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.