Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.900	40.850	39.300	39.850	39.850	161,000
2026-04-27	41.000	41.000	39.100	39.900	39.900	166,100
2026-04-24	39.200	40.800	39.150	40.450	40.450	336,020
2026-04-23	41.000	41.000	38.400	39.100	39.100	370,010
2026-04-22	40.900	41.500	40.500	40.800	40.800	472,000
2026-04-21	41.000	41.000	39.050	40.800	40.800	522,000
2026-04-20	41.650	41.950	40.100	40.400	40.400	535,300
2026-04-17	41.300	41.350	39.550	41.050	41.050	560,040
2026-04-16	39.100	41.300	38.600	40.100	40.100	998,471
2026-04-15	39.350	39.650	38.100	38.500	38.500	519,250
2026-04-14	37.600	40.000	36.250	38.200	38.200	978,060
2026-04-13	36.500	37.000	36.200	36.900	36.900	84,000
2026-04-10	35.800	36.450	35.750	36.000	36.000	97,000
2026-04-09	35.750	36.150	35.750	35.800	35.800	73,000
2026-04-08	36.000	36.500	35.750	35.750	35.750	83,000
2026-04-07	34.950	35.650	34.800	35.300	35.300	60,000
2026-04-02	35.500	35.700	34.800	34.800	34.800	108,000
2026-04-01	35.100	37.150	35.000	35.450	35.450	133,076
2026-03-31	35.500	35.650	34.800	34.800	34.800	105,100
2026-03-30	35.050	36.900	35.050	35.500	35.500	69,036
2026-03-27	35.250	36.000	35.250	36.000	36.000	58,020
2026-03-26	36.100	37.150	35.500	35.750	35.750	68,100
2026-03-25	36.750	36.750	35.700	36.400	36.400	37,000
2026-03-24	36.500	36.500	35.150	35.600	35.600	73,110
2026-03-23	36.700	37.700	36.300	36.500	36.500	176,000
2026-03-20	36.450	37.800	36.350	36.650	36.650	167,000
2026-03-19	35.700	36.950	35.500	36.500	36.500	203,000
2026-03-18	35.050	36.100	34.850	35.800	35.800	106,104
2026-03-17	34.850	35.250	34.800	34.950	34.950	76,233
2026-03-16	35.550	35.550	34.450	34.800	34.800	89,919
2026-03-13	34.800	35.400	34.800	35.050	35.050	84,434
2026-03-12	34.650	35.750	34.650	35.100	35.100	38,742
2026-03-11	34.250	35.450	34.250	35.300	35.300	57,584
2026-03-10	34.500	34.700	33.950	34.200	34.200	62,601
2026-03-09	34.700	34.700	32.700	33.900	33.900	368,179
2026-03-06	35.550	36.800	35.550	36.100	36.100	65,000
2026-03-05	36.300	37.050	35.900	36.100	36.100	53,300
2026-03-04	36.500	36.500	34.350	35.150	35.150	201,000
2026-03-03	37.450	38.250	36.850	36.850	36.850	147,000
2026-03-02	37.700	38.750	37.100	37.800	37.800	175,030
2026-02-26	37.350	38.150	37.350	37.900	37.900	163,000
2026-02-25	38.000	38.250	37.350	37.350	37.350	313,000
2026-02-24	38.350	39.000	38.300	38.350	38.350	118,030
2026-02-23	38.200	38.800	37.700	38.800	38.800	194,000
2026-02-11	38.400	38.650	38.100	38.200	38.200	89,050
2026-02-10	38.200	39.500	38.200	38.350	38.350	88,000
2026-02-09	38.350	38.950	38.100	38.150	38.150	69,000
2026-02-06	38.400	38.950	36.850	38.150	38.150	167,000
2026-02-05	39.500	39.500	38.400	38.400	38.400	34,000
2026-02-04	38.100	39.450	38.100	38.800	38.800	48,000
2026-02-03	38.500	39.000	38.350	38.350	38.350	93,100
2026-02-02	39.450	39.450	38.000	38.600	38.600	176,000
2026-01-30	40.200	40.250	39.050	39.350	39.350	119,000
2026-01-29	41.400	41.950	40.050	40.250	40.250	146,000
2026-01-28	40.600	41.400	39.850	41.250	41.250	186,000
2026-01-27	41.500	41.500	40.150	40.500	40.500	142,137
2026-01-26	41.900	42.650	41.450	41.500	41.500	189,132
2026-01-23	40.550	43.500	40.550	41.900	41.900	795,407
2026-01-22	41.350	41.350	40.000	40.100	40.100	111,000
2026-01-21	39.400	41.050	39.400	40.450	40.450	174,030

← NewerPage 3 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.