Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	57.200	57.200	56.600	57.100	53.743	20,001
2022-08-08	57.800	57.800	56.600	56.700	53.366	26,048
2022-08-05	56.500	57.100	56.400	57.000	53.649	21,201
2022-08-04	56.100	56.500	56.000	56.400	53.084	23,126
2022-08-03	57.100	58.100	56.200	56.500	53.178	33,000
2022-08-02	56.500	57.100	56.300	57.100	53.743	26,000
2022-08-01	57.100	57.100	56.200	57.100	53.743	21,000
2022-07-29	56.700	56.700	55.600	56.500	53.178	36,000
2022-07-28	57.500	57.500	56.100	56.200	52.896	158,000
2022-07-27	56.900	57.500	56.100	57.200	53.837	90,000
2022-07-26	56.700	57.200	56.700	57.200	53.837	13,000
2022-07-25	57.100	57.200	56.800	56.800	53.460	35,000
2022-07-22	56.700	57.200	56.700	57.200	53.837	39,001
2022-07-21	56.900	57.000	56.400	56.800	53.460	85,000
2022-07-20	57.200	57.200	56.600	56.600	53.272	32,000
2022-07-19	57.000	57.100	56.500	57.100	53.743	12,000
2022-07-18	57.200	57.200	56.800	57.100	53.743	35,000
2022-07-15	57.000	57.200	56.300	57.000	53.649	80,000
2022-07-14	56.600	56.600	56.600	56.600	53.272	6,000
2022-07-13	56.500	57.000	56.400	56.600	53.272	31,000
2022-07-12	56.400	56.400	55.100	56.400	53.084	25,000
2022-07-11	56.700	56.700	56.200	56.500	53.178	17,000
2022-07-08	56.700	56.700	56.400	56.600	53.272	24,000
2022-07-07	56.000	56.600	56.000	56.600	53.272	10,020
2022-07-06	56.200	56.500	55.900	56.000	52.707	11,000
2022-07-05	56.900	57.200	56.800	56.800	53.460	11,000
2022-07-04	56.000	56.600	56.000	56.600	53.272	4,020
2022-07-01	55.500	56.500	55.500	56.000	52.707	21,000
2022-06-30	56.400	56.900	56.000	56.500	53.178	15,024
2022-06-29	57.100	57.200	57.000	57.100	53.743	44,000
2022-06-28	57.500	57.500	56.600	57.000	53.649	25,000
2022-06-27	55.600	57.600	55.600	57.300	53.931	91,000
2022-06-24	57.500	57.700	57.100	57.200	53.837	52,000
2022-06-23	58.000	58.000	56.900	57.500	54.119	21,050
2022-06-22	57.700	57.700	57.100	57.200	53.837	6,127
2022-06-21	58.200	58.200	57.000	57.700	54.307	10,000
2022-06-20	57.900	58.400	57.100	57.600	54.213	24,000
2022-06-17	59.500	59.500	57.800	58.100	54.684	18,000
2022-06-16	58.400	58.500	58.000	58.000	54.590	11,000
2022-06-15	57.500	58.400	57.500	58.300	54.872	30,617
2022-06-14	57.000	57.800	56.200	57.400	54.025	29,000
2022-06-13	57.200	57.500	56.000	57.500	54.119	28,000
2022-06-10	58.400	58.500	58.000	58.500	55.060	6,000
2022-06-09	58.700	58.700	58.500	58.500	55.060	10,030
2022-06-08	59.400	59.400	58.500	58.700	55.249	9,000
2022-06-07	59.000	59.100	58.400	59.100	55.625	9,001
2022-06-06	59.200	59.200	58.600	59.200	55.719	6,000
2022-06-02	59.200	59.200	59.200	59.200	55.719	1,000
2022-06-01	59.200	59.400	59.200	59.200	55.719	32,000
2022-05-31	59.000	59.200	59.000	59.200	55.719	113,000
2022-05-30	58.700	59.100	58.600	59.000	55.531	82,000
2022-05-27	58.000	59.100	58.000	58.600	55.155	20,000
2022-05-26	58.600	58.800	58.000	58.000	54.590	20,000
2022-05-25	58.500	58.800	58.300	58.500	55.060	37,100
2022-05-24	58.600	58.600	58.000	58.200	54.778	26,000
2022-05-23	58.900	58.900	57.700	58.200	54.778	74,000
2022-05-20	58.300	58.800	58.000	58.500	55.060	22,000
2022-05-19	57.600	58.500	57.000	58.500	55.060	107,000
2022-05-18	57.200	58.200	57.200	57.900	54.496	95,111
2022-05-17	56.900	57.300	56.800	57.200	53.837	31,000

← NewerPage 18 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.