Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.500	40.150	39.050	40.000	40.000	174,000
2026-01-19	40.450	40.550	39.750	40.000	40.000	184,000
2026-01-16	39.700	40.750	39.350	39.950	39.950	180,000
2026-01-15	39.600	39.600	38.700	39.300	39.300	147,000
2026-01-14	39.000	39.800	39.000	39.500	39.500	243,050
2026-01-13	39.250	39.450	38.800	38.900	38.900	139,000
2026-01-12	39.200	39.400	38.500	39.200	39.200	123,000
2026-01-09	39.850	39.850	38.500	39.100	39.100	72,000
2026-01-08	40.350	40.550	39.800	39.850	39.850	103,110
2026-01-07	40.950	41.000	40.200	40.300	40.300	104,000
2026-01-06	39.500	41.350	39.500	40.250	40.250	255,073
2026-01-05	38.900	39.200	38.400	38.950	38.950	148,000
2026-01-02	39.200	39.200	38.450	38.700	38.700	81,000
2025-12-31	38.300	38.800	38.300	38.400	38.400	42,000
2025-12-30	38.500	38.650	38.250	38.300	38.300	56,000
2025-12-29	38.600	39.450	38.300	38.600	38.600	134,001
2025-12-26	38.950	39.100	38.300	38.600	38.600	91,100
2025-12-24	39.200	39.200	38.200	38.650	38.650	59,000
2025-12-23	38.900	39.500	38.800	38.800	38.800	105,000
2025-12-22	38.400	39.100	38.250	38.900	38.900	69,000
2025-12-19	38.850	38.850	38.200	38.200	38.200	68,000
2025-12-18	38.650	39.200	38.200	38.200	38.200	118,158
2025-12-17	39.000	39.500	38.850	38.850	38.850	92,000
2025-12-16	39.100	39.300	38.550	38.850	38.850	178,005
2025-12-15	39.250	39.800	39.000	39.350	39.350	60,000
2025-12-12	39.900	40.400	39.550	39.650	39.650	96,000
2025-12-11	40.250	40.250	39.600	39.900	39.900	122,050
2025-12-10	40.000	40.500	39.500	39.700	39.700	129,050
2025-12-09	40.500	40.500	39.500	40.000	40.000	256,050
2025-12-08	41.800	41.800	40.350	40.550	40.550	164,158
2025-12-05	42.450	43.200	41.350	41.800	41.800	146,000
2025-12-04	41.950	43.000	41.250	41.500	41.500	94,050
2025-12-03	40.900	41.300	40.900	40.900	40.900	44,000
2025-12-02	41.900	41.900	40.800	40.800	40.800	53,050
2025-12-01	41.450	41.450	40.700	40.800	40.800	59,000
2025-11-28	42.050	42.350	41.400	41.450	41.450	87,050
2025-11-27	41.700	41.800	41.200	41.500	41.500	59,200
2025-11-26	41.350	41.800	41.300	41.700	41.700	58,013
2025-11-25	40.800	41.500	40.550	41.100	41.100	114,000
2025-11-24	40.350	41.050	40.000	40.150	40.150	84,050
2025-11-21	41.050	42.000	40.050	40.250	40.250	150,030
2025-11-20	42.250	42.250	41.250	41.550	41.550	52,001
2025-11-19	41.950	42.500	41.000	41.000	41.000	160,000
2025-11-18	42.050	42.500	41.450	41.450	41.450	187,000
2025-11-17	43.600	43.600	42.050	42.050	42.050	259,500
2025-11-14	44.300	44.300	43.300	43.350	43.350	241,000
2025-11-13	46.550	46.950	44.400	44.400	44.400	630,060
2025-11-12	46.200	47.200	46.000	46.500	46.500	492,089
2025-11-11	44.850	46.800	44.850	45.950	45.950	735,000
2025-11-10	44.500	45.500	44.150	44.300	44.300	224,500
2025-11-07	43.950	45.500	43.800	43.850	43.850	430,000
2025-11-06	42.400	44.000	41.900	43.350	43.350	299,125
2025-11-05	41.550	42.150	40.650	41.800	41.800	211,000
2025-11-04	42.550	42.550	41.850	41.950	41.950	202,000
2025-11-03	42.400	43.000	42.250	42.500	42.500	168,138
2025-10-31	43.150	43.850	42.600	42.600	42.600	163,799
2025-10-30	43.600	43.800	43.000	43.000	43.000	216,307
2025-10-29	44.550	44.600	42.600	43.700	43.700	496,500
2025-10-28	45.600	45.600	44.450	44.500	44.500	198,011
2025-10-27	45.300	45.500	44.400	45.400	45.400	361,084

← NewerPage 4 of 5 · 244 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.