Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.750	47.750	45.850	46.350	46.350	88,000
2026-07-22	46.300	47.450	46.250	46.400	46.400	96,100
2026-07-21	45.700	46.500	45.500	46.150	46.150	126,265
2026-07-20	46.500	47.100	44.500	45.200	45.200	298,050
2026-07-17	49.100	50.800	46.400	46.500	46.500	594,065
2026-07-16	48.450	50.800	47.000	49.900	49.900	355,227
2026-07-15	48.350	48.600	47.200	48.350	48.350	135,000
2026-07-14	48.600	48.600	45.300	47.150	47.150	382,100
2026-07-13	47.750	49.300	47.750	48.500	48.500	212,000
2026-07-10	48.700	48.700	48.700	48.700	48.700	0
2026-07-09	50.000	50.000	48.300	48.700	48.700	167,009
2026-07-08	48.800	49.350	47.750	49.350	49.350	248,092
2026-07-07	51.300	54.200	48.600	48.800	48.800	773,063
2026-07-06	51.100	51.900	50.000	50.400	50.400	273,028
2026-07-03	51.000	51.000	49.300	49.450	49.450	312,102
2026-07-02	49.300	52.200	48.500	50.600	50.600	828,086
2026-07-01	48.900	50.900	48.200	48.800	48.800	444,085
2026-06-30	47.450	48.500	47.450	47.700	47.700	180,000
2026-06-29	46.500	48.450	45.750	47.100	47.100	338,030
2026-06-26	47.000	47.300	45.200	45.750	45.750	473,000
2026-06-25	47.100	49.850	46.500	47.900	47.900	758,000
2026-06-24	47.550	47.750	45.800	46.200	46.200	291,100
2026-06-23	49.000	49.050	47.800	48.050	48.050	221,000
2026-06-22	49.100	50.700	48.100	48.650	48.650	494,100
2026-06-18	47.400	48.100	46.800	47.850	47.850	319,014
2026-06-17	45.800	47.200	45.500	46.900	46.900	335,041
2026-06-16	47.000	47.000	45.350	46.200	46.200	281,000
2026-06-15	46.450	47.300	46.000	46.000	46.000	326,430
2026-06-12	47.500	47.550	45.350	45.350	45.350	376,000
2026-06-11	46.000	47.050	44.250	45.550	45.550	446,002
2026-06-10	50.000	52.000	46.100	46.450	46.450	966,103
2026-06-09	51.000	51.600	49.750	51.000	51.000	351,050
2026-06-08	47.550	51.000	47.550	50.700	50.700	873,130
2026-06-05	53.500	55.100	52.500	52.800	52.800	581,725
2026-06-04	56.500	56.500	52.900	53.500	53.500	599,200
2026-06-03	53.900	57.000	53.800	56.100	56.100	941,015
2026-06-02	56.500	56.700	52.000	53.900	53.900	1,662,223
2026-06-01	58.500	60.200	57.000	57.100	56.600	1,514,465
2026-05-29	61.500	61.500	57.600	58.100	57.591	1,536,600
2026-05-28	53.900	59.000	53.900	57.800	57.294	3,839,374
2026-05-27	56.200	56.600	53.000	53.700	53.230	1,659,261
2026-05-26	53.200	57.300	50.200	56.200	56.200	5,563,234
2026-05-25	50.200	54.300	50.100	53.200	53.200	3,402,650
2026-05-22	46.950	51.000	46.450	49.700	49.700	4,856,502
2026-05-21	43.400	46.600	42.800	46.600	46.600	2,236,085
2026-05-20	41.550	42.500	40.500	42.400	42.400	232,010
2026-05-19	42.000	42.050	41.050	41.550	41.550	220,200
2026-05-18	41.800	42.450	41.150	41.850	41.850	394,000
2026-05-15	41.000	44.600	40.900	41.800	41.800	1,846,300
2026-05-14	41.400	42.400	40.500	40.550	40.550	421,800
2026-05-13	42.750	42.750	41.100	41.400	41.400	167,350
2026-05-12	42.650	42.650	41.850	42.500	42.500	236,010
2026-05-11	43.200	43.200	41.600	42.650	42.650	198,599
2026-05-08	42.100	43.100	41.400	42.650	42.650	365,000
2026-05-07	43.850	44.200	41.650	42.000	42.000	387,059
2026-05-06	42.450	45.500	41.500	42.400	42.400	1,931,000
2026-05-05	42.800	42.800	41.000	42.200	42.200	272,000
2026-05-04	41.150	43.000	40.500	41.900	41.900	439,067
2026-04-30	40.950	42.850	40.250	40.350	40.350	738,106
2026-04-29	40.150	40.150	39.000	39.500	39.500	96,010

← NewerPage 2 of 21 · 1,220 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.