Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	37.900	39.750	37.900	39.400	39.400	306,000
2025-02-04	38.700	38.700	37.550	37.900	37.900	135,015
2025-02-03	37.800	38.550	37.350	38.500	38.500	257,070
2025-01-22	39.600	39.600	38.800	39.000	39.000	181,050
2025-01-21	39.150	39.350	38.900	39.000	39.000	103,000
2025-01-20	38.700	39.300	38.450	39.150	39.150	154,000
2025-01-17	39.850	39.850	38.750	38.800	38.800	267,060
2025-01-16	38.950	40.000	38.850	39.500	39.500	382,000
2025-01-15	39.300	39.300	38.150	38.150	38.150	307,011
2025-01-14	38.500	39.450	38.400	39.050	39.050	254,004
2025-01-13	39.650	39.950	37.750	38.750	38.750	731,000
2025-01-10	40.400	41.350	40.000	40.150	40.150	337,016
2025-01-09	43.200	43.200	40.300	40.400	40.400	1,030,257
2025-01-08	43.150	44.300	42.300	42.850	42.850	781,200
2025-01-07	43.550	45.300	42.600	42.850	42.850	1,564,500
2025-01-06	44.800	45.300	42.650	43.000	43.000	1,355,228
2025-01-03	41.800	45.500	41.500	44.100	44.100	2,973,252
2025-01-02	44.150	44.150	41.900	41.900	41.900	706,177
2024-12-31	43.000	44.350	42.100	44.050	44.050	863,319
2024-12-30	43.750	46.450	43.750	43.900	43.900	1,730,050
2024-12-27	44.900	46.700	43.200	43.600	43.600	1,977,601
2024-12-26	47.350	47.700	44.800	44.800	44.800	3,150,635
2024-12-25	47.350	48.800	46.200	48.000	48.000	11,764,340
2024-12-24	42.000	45.750	41.400	45.750	45.750	5,636,290
2024-12-23	40.000	42.550	39.200	41.600	41.600	1,412,180
2024-12-20	38.500	41.000	38.150	39.000	39.000	1,034,000
2024-12-19	37.850	38.800	37.150	38.250	38.250	222,050
2024-12-18	38.500	38.500	37.800	37.950	37.950	147,000
2024-12-17	36.800	38.850	36.650	38.250	38.250	439,000
2024-12-16	37.450	37.500	36.500	36.500	36.500	97,000
2024-12-13	38.250	38.400	36.900	37.200	37.200	225,000
2024-12-12	38.450	40.450	38.400	38.400	38.400	597,001
2024-12-11	37.650	38.250	37.350	37.900	37.900	85,000
2024-12-10	37.550	38.550	37.450	37.650	37.650	213,000
2024-12-09	37.950	37.950	36.850	37.050	37.050	142,015
2024-12-06	37.850	38.550	37.850	37.950	37.950	161,039
2024-12-05	37.550	38.900	37.400	37.850	37.850	502,000
2024-12-04	37.700	37.700	37.000	37.300	37.300	111,000
2024-12-03	36.850	37.250	36.350	37.000	37.000	166,000
2024-12-02	37.250	37.250	36.250	36.350	36.350	183,000
2024-11-29	36.550	37.200	36.500	37.100	37.100	86,000
2024-11-28	36.600	37.000	36.200	36.900	36.900	170,064
2024-11-27	37.850	37.850	37.000	37.000	37.000	160,120
2024-11-26	38.050	38.750	37.400	37.700	37.700	210,136
2024-11-25	37.500	38.100	37.450	38.050	38.050	146,000
2024-11-22	37.700	37.700	36.900	37.300	37.300	146,000
2024-11-21	36.500	36.850	36.200	36.500	36.500	167,000
2024-11-20	37.050	37.050	37.050	37.050	37.050	173,776
2024-11-19	37.000	38.000	37.000	37.950	37.950	234,253
2024-11-18	37.250	37.250	36.550	36.750	36.750	126,130
2024-11-15	37.200	38.100	37.200	37.250	37.250	202,000
2024-11-14	37.900	38.100	37.200	37.200	37.200	310,187
2024-11-13	38.450	38.550	37.850	37.900	37.900	250,130
2024-11-12	38.400	38.950	37.700	38.450	38.450	436,137
2024-11-11	40.000	40.500	37.400	38.300	38.300	1,412,159
2024-11-08	43.000	43.000	41.400	41.400	41.400	265,055
2024-11-07	41.800	42.900	41.800	42.500	42.500	265,000
2024-11-06	41.650	42.100	41.150	41.400	41.400	187,025
2024-11-05	40.850	42.700	40.850	41.550	41.550	381,001
2024-11-04	41.950	41.950	40.600	40.650	40.650	278,000

← NewerPage 8 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.