Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	34.850	35.100	34.550	34.550	34.550	108,000
2025-05-05	36.250	36.250	33.500	34.550	34.550	278,001
2025-05-02	36.200	36.800	35.850	36.800	36.800	230,050
2025-04-30	35.600	37.700	35.300	35.550	35.550	372,000
2025-04-29	35.100	36.200	34.600	35.550	35.550	288,000
2025-04-28	34.200	34.700	34.200	34.500	34.500	103,025
2025-04-25	34.300	34.500	33.550	34.200	34.200	136,000
2025-04-24	34.200	34.200	33.250	33.450	33.450	130,000
2025-04-23	33.200	33.950	33.200	33.700	33.700	115,000
2025-04-22	31.600	33.200	31.600	32.550	32.550	111,000
2025-04-21	34.350	34.350	32.700	32.700	32.700	242,063
2025-04-18	35.000	35.000	34.250	34.400	34.400	146,000
2025-04-17	33.950	34.950	33.450	34.750	34.750	256,000
2025-04-16	35.800	36.200	34.400	34.400	34.400	390,000
2025-04-15	33.000	35.800	33.000	35.800	35.800	425,001
2025-04-14	32.550	34.800	32.000	32.550	32.550	487,040
2025-04-11	30.400	32.350	29.900	32.200	32.200	350,000
2025-04-10	32.750	32.750	31.650	32.750	32.750	478,000
2025-04-09	30.450	31.450	29.800	29.800	29.800	784,000
2025-04-08	33.100	33.950	33.100	33.100	33.100	547,000
2025-04-07	36.750	36.750	36.750	36.750	36.750	63,000
2025-04-02	39.450	40.900	39.100	40.800	40.800	188,030
2025-04-01	39.300	40.100	39.250	39.600	39.600	175,200
2025-03-31	39.850	40.200	38.800	39.000	39.000	475,000
2025-03-28	43.250	43.250	40.850	41.250	41.250	539,000
2025-03-27	43.200	43.850	42.650	43.100	43.100	256,010
2025-03-26	43.050	44.150	43.050	43.750	43.750	354,000
2025-03-25	42.500	44.900	42.100	42.850	42.850	1,042,011
2025-03-24	43.000	43.400	42.200	42.300	42.300	177,050
2025-03-21	43.550	43.550	42.200	42.500	42.500	228,250
2025-03-20	42.950	43.850	42.950	43.250	43.250	212,029
2025-03-19	43.550	44.100	42.650	42.650	42.650	249,104
2025-03-18	43.200	43.700	43.100	43.550	43.550	199,057
2025-03-17	43.050	43.100	42.200	43.000	43.000	256,000
2025-03-14	42.450	43.450	42.050	42.650	42.650	270,534
2025-03-13	43.750	44.500	42.300	42.300	42.300	524,050
2025-03-12	42.700	44.500	41.500	43.900	43.900	694,100
2025-03-11	41.550	41.950	39.600	41.900	41.900	804,030
2025-03-10	42.250	43.750	42.250	43.350	43.350	521,200
2025-03-07	41.700	42.000	41.550	41.650	41.650	213,076
2025-03-06	42.900	43.200	42.000	42.000	42.000	365,088
2025-03-05	42.900	43.000	42.250	42.600	42.600	437,050
2025-03-04	41.900	43.000	41.650	43.000	43.000	524,100
2025-03-03	43.650	44.200	42.850	43.000	43.000	756,100
2025-02-27	45.750	47.500	44.800	44.800	44.800	1,888,000
2025-02-26	44.550	46.750	44.550	45.750	45.750	2,162,025
2025-02-25	45.000	45.900	44.150	44.550	44.550	1,170,110
2025-02-24	46.000	46.250	44.650	44.900	44.900	1,978,050
2025-02-21	42.400	46.650	42.400	45.800	45.800	3,998,222
2025-02-20	43.250	43.300	42.450	42.450	42.450	397,000
2025-02-19	43.500	44.150	43.200	43.250	43.250	403,010
2025-02-18	43.800	44.250	43.050	43.200	43.200	545,020
2025-02-17	45.000	45.200	43.550	43.550	43.550	2,202,155
2025-02-14	42.000	45.250	41.400	44.300	44.300	3,294,277
2025-02-13	41.400	41.950	40.900	41.150	41.150	243,000
2025-02-12	40.900	42.800	40.700	40.950	40.950	526,000
2025-02-11	40.300	41.250	40.150	40.950	40.950	262,032
2025-02-10	41.300	41.500	39.750	39.950	39.950	204,100
2025-02-07	40.900	43.000	40.850	40.850	40.850	556,150
2025-02-06	39.950	41.550	39.950	41.500	41.500	495,100

← NewerPage 7 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.