Taiwan Chelic Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	40.800	41.500	40.450	41.500	41.500	249,150
2024-10-30	42.000	42.500	41.050	41.050	41.050	284,000
2024-10-29	42.350	42.450	41.550	41.950	41.950	345,060
2024-10-28	43.450	43.750	42.150	42.350	42.350	474,025
2024-10-25	44.700	44.700	43.250	43.250	43.250	416,000
2024-10-24	44.750	45.550	43.850	43.900	43.900	471,000
2024-10-23	45.400	45.500	44.500	44.500	44.500	547,015
2024-10-22	46.050	46.100	45.100	45.100	45.100	943,000
2024-10-21	43.650	46.900	43.650	46.550	46.550	2,286,100
2024-10-18	45.100	45.500	43.550	43.650	43.650	788,198
2024-10-17	43.800	45.950	43.650	44.750	44.750	2,169,002
2024-10-16	43.400	45.200	42.550	43.500	43.500	3,399,020
2024-10-15	40.600	44.550	40.200	43.500	43.500	3,593,174
2024-10-14	40.300	40.650	39.950	40.500	40.500	341,000
2024-10-11	40.500	40.900	39.700	40.300	40.300	589,050
2024-10-09	42.400	42.400	40.450	40.450	40.450	621,030
2024-10-08	41.850	42.750	41.650	42.150	42.150	577,060
2024-10-07	42.400	42.400	41.150	41.850	41.850	321,128
2024-10-04	42.000	42.000	40.700	41.500	41.500	553,000
2024-10-01	42.200	42.450	41.650	41.850	41.850	354,005
2024-09-30	43.100	43.100	42.000	42.350	42.350	216,165
2024-09-27	42.200	43.350	42.150	42.700	42.700	607,001
2024-09-26	43.450	43.450	41.850	42.150	42.150	533,025
2024-09-25	41.850	43.450	41.850	42.750	42.750	1,001,180
2024-09-24	43.050	43.050	41.050	41.400	41.400	810,020
2024-09-23	42.750	43.800	42.600	42.900	42.900	508,008
2024-09-20	43.500	43.900	42.300	42.700	42.700	564,010
2024-09-19	42.000	43.300	41.700	43.000	43.000	522,000
2024-09-18	43.100	43.450	41.900	41.950	41.950	528,044
2024-09-16	42.850	44.000	42.600	42.800	42.800	447,200
2024-09-13	42.500	43.250	41.900	42.950	42.950	458,300
2024-09-12	42.400	43.400	42.200	42.250	42.250	731,015
2024-09-11	41.650	42.200	41.500	41.500	41.500	721,150
2024-09-10	45.100	45.350	41.300	41.650	41.650	1,522,130
2024-09-09	44.000	45.500	44.000	44.850	44.850	878,030
2024-09-06	45.700	46.050	44.700	45.150	45.150	798,339
2024-09-05	46.400	47.800	45.100	45.400	45.400	1,585,000
2024-09-04	44.400	47.150	44.100	46.050	46.050	1,725,100
2024-09-03	47.200	49.650	47.000	47.650	47.650	3,222,115
2024-09-02	48.700	48.800	46.650	46.750	46.750	1,628,165
2024-08-30	49.850	50.800	48.000	48.050	48.050	2,633,791
2024-08-29	51.400	53.100	48.600	50.300	50.300	11,374,149
2024-08-28	47.300	51.500	46.450	51.500	51.500	8,963,146
2024-08-27	44.800	47.650	44.500	46.850	46.850	3,426,065
2024-08-26	46.900	47.400	45.050	45.050	45.050	2,477,500
2024-08-23	45.250	46.400	44.650	46.250	46.250	2,408,736
2024-08-22	47.950	49.000	45.750	46.050	46.050	5,142,155
2024-08-21	53.200	53.200	47.000	47.000	47.000	16,274,901
2024-08-20	49.000	49.000	49.000	49.000	49.000	1,006,000
2024-08-19	41.700	44.550	41.600	44.550	44.550	3,135,000
2024-08-16	40.950	41.350	40.400	40.500	40.500	6,535,500
2024-08-15	41.000	42.500	39.500	40.450	40.450	8,429,355
2024-08-14	38.000	41.050	37.550	40.250	40.250	9,454,307
2024-08-13	38.500	38.600	37.200	37.750	37.750	1,361,000
2024-08-12	33.600	38.250	33.600	37.150	37.150	2,719,224
2024-08-09	37.500	39.450	37.100	37.150	37.150	2,981,070
2024-08-08	41.600	41.600	37.200	37.450	37.450	3,443,050
2024-08-07	40.000	41.200	39.700	40.500	40.500	1,482,099
2024-08-06	46.850	46.850	41.800	41.800	41.800	388,004
2024-08-05	50.200	50.200	45.750	46.400	46.400	181,000

← NewerPage 9 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.