Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	35.800	35.900	35.300	35.550	35.550	101,007
2025-07-29	35.500	36.100	35.100	35.300	35.300	46,007
2025-07-28	35.300	36.100	34.800	35.550	35.550	160,010
2025-07-25	34.950	35.500	34.850	35.150	35.150	71,000
2025-07-24	35.300	35.500	34.800	34.950	34.950	81,104
2025-07-23	35.450	36.000	34.900	35.150	35.150	150,007
2025-07-22	34.900	35.800	34.000	34.450	34.450	90,001
2025-07-21	35.750	35.750	34.800	34.900	34.900	71,000
2025-07-18	35.800	36.600	34.750	35.250	35.250	214,000
2025-07-17	34.900	35.500	34.300	34.900	34.900	171,001
2025-07-16	34.300	34.800	34.250	34.350	34.350	47,000
2025-07-15	35.650	35.650	34.200	34.400	34.400	55,001
2025-07-14	34.500	34.700	34.250	34.250	34.250	26,007
2025-07-11	34.000	35.250	34.000	34.500	34.500	126,500
2025-07-10	34.600	34.600	33.650	33.650	33.650	45,007
2025-07-09	33.800	34.600	33.800	34.000	34.000	30,500
2025-07-08	34.000	34.050	33.300	33.650	33.650	86,080
2025-07-07	34.200	34.350	33.850	34.350	34.350	108,000
2025-07-04	36.750	36.950	35.000	35.000	35.000	132,050
2025-07-03	35.500	36.300	34.500	36.100	36.100	230,000
2025-07-02	35.000	35.400	34.950	35.200	35.200	57,000
2025-07-01	35.700	36.200	35.050	35.250	35.250	50,006
2025-06-30	35.500	35.950	34.650	35.000	35.000	92,000
2025-06-27	35.650	37.800	35.650	35.800	35.800	270,000
2025-06-26	36.600	37.450	36.000	36.000	35.500	178,030
2025-06-25	36.650	36.650	35.500	35.900	35.401	64,030
2025-06-24	34.500	36.350	34.500	35.550	35.056	95,000
2025-06-23	32.700	34.500	32.700	34.300	33.824	73,045
2025-06-20	34.600	36.000	34.600	34.800	34.800	78,011
2025-06-19	36.200	36.200	35.050	35.050	35.050	170,060
2025-06-18	36.400	37.450	36.000	36.200	36.200	73,000
2025-06-17	36.650	36.800	36.000	36.400	36.400	84,000
2025-06-16	36.600	36.600	35.400	36.400	36.400	52,000
2025-06-13	37.950	37.950	36.000	36.300	36.300	172,000
2025-06-12	37.750	37.950	37.000	37.300	37.300	94,000
2025-06-11	38.350	38.350	37.500	37.700	37.700	105,005
2025-06-10	36.650	38.550	36.650	37.750	37.750	189,005
2025-06-09	37.400	37.600	35.800	36.650	36.650	315,000
2025-06-06	38.500	38.750	37.150	37.400	37.400	148,000
2025-06-05	39.200	39.700	38.500	38.500	38.500	138,250
2025-06-04	38.850	41.050	38.850	39.150	39.150	247,023
2025-06-03	40.500	40.500	38.500	38.750	38.750	92,000
2025-06-02	39.600	39.700	38.050	38.450	38.450	96,000
2025-05-29	40.450	40.450	39.500	39.900	39.900	54,001
2025-05-28	40.950	41.450	39.650	39.700	39.700	144,147
2025-05-27	40.950	41.750	40.400	40.550	40.550	96,000
2025-05-26	40.550	42.200	40.200	41.200	41.200	374,030
2025-05-23	40.200	40.450	39.500	39.850	39.850	109,000
2025-05-22	40.400	40.400	39.650	39.950	39.950	164,000
2025-05-21	42.000	42.000	40.350	40.800	40.800	189,000
2025-05-20	41.550	42.200	41.550	41.650	41.650	244,100
2025-05-19	41.050	42.600	41.050	41.500	41.500	368,600
2025-05-16	41.450	42.350	41.000	42.000	42.000	377,100
2025-05-15	40.650	41.450	40.000	40.650	40.650	384,001
2025-05-14	40.250	41.900	39.900	40.350	40.350	710,474
2025-05-13	39.300	39.600	38.100	38.900	38.900	331,025
2025-05-12	35.900	38.700	35.900	38.100	38.100	632,006
2025-05-09	35.100	36.450	34.500	35.900	35.900	170,000
2025-05-08	35.000	35.500	34.600	35.100	35.100	161,000
2025-05-07	34.800	35.000	34.100	34.500	34.500	62,050

← NewerPage 6 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.