Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	54.700	55.800	54.200	55.100	51.860	74,000
2022-02-15	53.600	54.500	53.500	54.000	50.825	38,500
2022-02-14	54.000	54.000	53.300	53.500	50.354	8,000
2022-02-11	53.500	54.000	53.200	53.400	50.260	29,000
2022-02-10	53.600	53.600	52.700	53.100	49.978	24,001
2022-02-09	52.900	52.900	52.400	52.700	49.601	18,000
2022-02-08	52.700	52.700	52.400	52.600	49.507	9,000
2022-02-07	52.500	52.600	52.200	52.500	49.413	11,000
2022-01-26	52.900	53.000	51.700	52.500	49.413	81,000
2022-01-25	51.900	52.800	51.900	52.400	49.319	20,000
2022-01-24	52.200	53.000	51.800	52.800	49.696	23,000
2022-01-21	53.600	53.600	52.200	52.200	49.131	13,000
2022-01-20	52.800	53.300	52.800	53.100	49.978	21,000
2022-01-19	52.500	53.000	52.300	52.500	49.413	14,000
2022-01-18	52.300	52.500	52.300	52.500	49.413	7,084
2022-01-17	51.900	52.000	51.500	52.000	48.943	9,000
2022-01-14	52.500	52.500	51.800	52.400	49.319	12,000
2022-01-13	52.700	53.000	52.500	52.900	49.790	18,084
2022-01-12	52.600	52.600	51.400	52.300	49.225	178,065
2022-01-11	52.300	52.800	51.300	51.400	48.378	24,000
2022-01-10	52.800	53.200	52.300	52.500	49.413	32,000
2022-01-07	52.500	52.800	51.200	52.800	49.696	80,000
2022-01-06	52.800	53.400	52.200	52.800	49.696	63,020
2022-01-05	52.100	52.100	51.700	52.000	48.943	21,000
2022-01-04	52.400	52.600	52.000	52.100	49.037	62,040
2022-01-03	53.900	54.000	52.200	52.200	49.131	55,000
2021-12-30	51.900	53.500	51.900	53.400	50.260	93,000
2021-12-29	51.300	51.600	51.200	51.200	48.190	39,108
2021-12-28	51.600	51.600	51.100	51.200	48.190	74,150
2021-12-27	51.900	52.000	51.700	51.700	48.660	31,100
2021-12-24	52.100	52.200	51.700	51.700	48.660	19,000
2021-12-23	52.100	52.600	52.000	52.600	49.507	23,000
2021-12-22	52.200	52.200	51.800	52.200	49.131	28,088
2021-12-21	51.400	51.600	51.200	51.500	48.472	42,000
2021-12-20	51.500	51.600	51.200	51.600	48.566	476,010
2021-12-17	51.700	51.700	51.400	51.600	48.566	17,000
2021-12-16	51.500	51.500	51.200	51.300	48.284	63,000
2021-12-15	52.800	52.800	51.300	51.300	48.284	13,000
2021-12-14	51.500	51.500	51.200	51.200	48.190	48,790
2021-12-13	51.800	52.700	51.800	51.800	48.754	31,200
2021-12-10	51.600	51.600	51.100	51.600	48.566	11,000
2021-12-09	51.500	51.700	51.500	51.600	48.566	27,000
2021-12-08	52.400	52.500	51.500	51.600	48.566	120,000
2021-12-07	52.200	52.200	51.500	51.600	48.566	15,000
2021-12-06	52.600	52.600	51.900	52.100	49.037	16,000
2021-12-03	51.500	51.500	51.200	51.300	48.284	121,000
2021-12-02	51.400	52.600	51.300	51.600	48.566	106,000
2021-12-01	52.000	52.000	51.300	51.400	48.378	14,000
2021-11-30	52.000	52.000	52.000	52.000	48.943	15,000
2021-11-29	51.100	52.000	51.100	52.000	48.943	28,000
2021-11-26	51.800	51.800	51.500	51.500	48.472	30,000
2021-11-25	52.000	52.100	51.600	51.800	48.754	49,000
2021-11-24	52.000	52.800	51.800	52.000	48.943	40,000
2021-11-23	52.800	53.100	52.100	52.100	49.037	52,000
2021-11-22	52.500	52.700	52.000	52.600	49.507	27,000
2021-11-19	52.000	52.500	52.000	52.500	49.413	5,000
2021-11-18	52.900	52.900	51.700	52.500	49.413	30,000
2021-11-17	52.000	52.400	50.600	52.000	48.943	295,090
2021-11-16	53.000	53.300	52.400	52.400	49.319	93,000
2021-11-15	52.500	53.100	52.000	52.500	49.413	292,000

← NewerPage 20 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.