Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	45.300	45.500	44.400	45.400	45.400	361,084
2025-10-23	45.450	45.600	44.700	44.700	44.700	230,218
2025-10-22	45.600	46.300	45.600	45.900	45.900	174,022
2025-10-21	45.000	46.700	45.000	45.600	45.600	424,030
2025-10-20	44.350	45.250	44.200	44.600	44.600	210,050
2025-10-17	46.100	46.100	44.200	44.200	44.200	607,228
2025-10-16	46.700	46.850	45.300	46.200	46.200	552,200
2025-10-15	46.700	47.500	46.600	46.650	46.650	306,050
2025-10-14	46.950	47.900	45.900	46.700	46.700	944,000
2025-10-13	44.800	46.750	44.800	46.400	46.400	504,050
2025-10-09	46.550	47.000	46.100	46.700	46.700	512,003
2025-10-08	46.250	47.500	44.700	46.950	46.950	824,003
2025-10-07	45.400	46.600	44.900	46.050	46.050	874,529
2025-10-03	43.950	45.300	43.950	45.250	45.250	622,000
2025-10-02	44.700	44.700	43.650	43.950	43.950	503,150
2025-10-01	43.050	45.200	43.050	43.950	43.950	528,118
2025-09-30	42.300	43.900	41.800	43.700	43.700	574,048
2025-09-29	41.700	41.700	41.700	41.700	41.700	0
2025-09-26	44.050	44.100	41.450	41.700	41.700	987,156
2025-09-25	43.300	44.900	42.900	44.450	44.450	684,035
2025-09-24	43.000	43.600	42.750	43.000	43.000	247,003
2025-09-23	43.800	43.950	42.900	42.900	42.900	517,000
2025-09-22	43.100	44.100	42.600	43.250	43.250	514,000
2025-09-19	43.050	43.350	42.600	42.600	42.600	374,053
2025-09-18	43.800	43.850	42.600	42.850	42.850	472,050
2025-09-17	43.900	44.050	43.250	43.700	43.700	219,002
2025-09-16	44.450	44.450	43.150	43.450	43.450	396,100
2025-09-15	44.450	45.150	43.400	43.950	43.950	484,219
2025-09-12	43.050	44.600	43.050	44.450	44.450	750,030
2025-09-11	44.850	45.000	42.500	42.700	42.700	1,003,744
2025-09-10	44.600	45.400	44.200	44.800	44.800	628,350
2025-09-09	46.000	46.450	44.450	44.550	44.550	899,191
2025-09-08	46.000	46.350	44.000	45.350	45.350	1,526,148
2025-09-05	45.600	46.800	45.350	45.950	45.950	1,089,200
2025-09-04	47.550	48.000	45.250	45.450	45.450	1,556,008
2025-09-03	46.500	48.400	46.400	47.500	47.500	1,356,100
2025-09-02	52.000	53.400	46.500	46.850	46.850	5,382,580
2025-09-01	50.700	54.100	50.300	50.800	50.800	10,310,429
2025-08-29	48.700	50.800	48.050	49.200	49.200	6,964,155
2025-08-28	47.400	49.350	47.050	47.500	47.500	2,403,100
2025-08-27	48.250	48.750	47.200	47.350	47.350	2,042,047
2025-08-26	48.100	48.800	46.300	48.150	48.150	3,105,108
2025-08-25	51.500	51.500	48.350	48.350	48.350	5,603,669
2025-08-22	51.100	51.600	48.500	49.800	49.800	9,902,062
2025-08-21	46.750	50.500	46.450	50.500	50.500	11,751,482
2025-08-20	48.000	48.000	44.100	45.950	45.950	7,406,555
2025-08-19	44.000	45.650	42.500	45.650	45.650	2,718,257
2025-08-18	41.200	42.650	40.800	41.500	41.500	952,130
2025-08-15	40.000	41.000	39.650	40.650	40.650	520,097
2025-08-14	39.800	41.500	39.500	39.500	39.500	789,057
2025-08-13	38.950	39.600	38.350	39.100	39.100	439,007
2025-08-12	38.900	39.000	37.600	38.650	38.650	209,035
2025-08-11	38.350	38.850	37.050	38.650	38.650	291,250
2025-08-08	38.400	39.100	37.900	38.350	38.350	266,500
2025-08-07	38.200	39.250	38.100	38.400	38.400	315,007
2025-08-06	39.450	39.450	38.300	38.300	38.300	309,500
2025-08-05	40.900	41.350	39.150	39.150	39.150	2,146,035
2025-08-04	36.550	38.650	36.550	38.650	38.650	558,027
2025-08-01	35.000	35.650	34.800	35.150	35.150	75,344
2025-07-31	35.850	35.900	34.900	35.050	35.050	83,064

← NewerPage 5 of 21 · 1,221 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.