TAIWAN CHELIC Co., Ltd. (TPE:4555)
Taiwan · Delayed Price · Currency is TWD 45.95
+0.50 (1.10%)
Sep 5, 2025, 1:35 PM CST
TAIWAN CHELIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.60 | 46.80 | 45.35 | 45.95 | 45.95 | 1.10% | 1,098,192 |
| Sep 4, 2025 | 47.55 | 48.00 | 45.25 | 45.45 | 45.45 | -4.32% | 1,570,901 |
| Sep 3, 2025 | 46.50 | 48.40 | 46.40 | 47.50 | 47.50 | 1.39% | 1,367,444 |
| Sep 2, 2025 | 52.00 | 53.40 | 46.50 | 46.85 | 46.85 | -7.78% | 5,412,055 |
| Sep 1, 2025 | 50.70 | 54.10 | 50.30 | 50.80 | 50.80 | 3.25% | 10,349,335 |
| Aug 29, 2025 | 48.70 | 50.80 | 48.05 | 49.20 | 49.20 | 3.58% | 6,992,312 |
| Aug 28, 2025 | 47.40 | 49.35 | 47.05 | 47.50 | 47.50 | 0.32% | 2,412,637 |
| Aug 27, 2025 | 48.25 | 48.75 | 47.20 | 47.35 | 47.35 | -1.66% | 2,057,001 |
| Aug 26, 2025 | 48.10 | 48.80 | 46.30 | 48.15 | 48.15 | -0.41% | 3,134,005 |
| Aug 25, 2025 | 51.50 | 51.50 | 48.35 | 48.35 | 48.35 | -2.91% | 5,640,033 |
| Aug 22, 2025 | 51.10 | 51.60 | 48.50 | 49.80 | 49.80 | -1.39% | 9,927,172 |
| Aug 21, 2025 | 46.75 | 50.50 | 46.45 | 50.50 | 50.50 | 9.90% | 11,780,290 |
| Aug 20, 2025 | 48.00 | 48.00 | 44.10 | 45.95 | 45.95 | 0.66% | 7,456,280 |
| Aug 19, 2025 | 44.00 | 45.65 | 42.50 | 45.65 | 45.65 | 10.00% | 2,731,847 |
| Aug 18, 2025 | 41.20 | 42.65 | 40.80 | 41.50 | 41.50 | 2.09% | 960,658 |
| Aug 15, 2025 | 40.00 | 41.00 | 39.65 | 40.65 | 40.65 | 2.91% | 523,448 |
| Aug 14, 2025 | 39.80 | 41.50 | 39.50 | 39.50 | 39.50 | 1.02% | 793,016 |
| Aug 13, 2025 | 38.95 | 39.60 | 38.35 | 39.10 | 39.10 | 1.16% | 441,795 |
| Aug 12, 2025 | 38.90 | 39.00 | 37.60 | 38.65 | 38.65 | - | 209,465 |
| Aug 11, 2025 | 38.35 | 38.85 | 37.05 | 38.65 | 38.65 | 0.78% | 293,443 |
| Aug 8, 2025 | 38.40 | 39.10 | 37.90 | 38.35 | 38.35 | -0.13% | 269,180 |
| Aug 7, 2025 | 38.20 | 39.25 | 38.10 | 38.40 | 38.40 | 0.26% | 316,269 |
| Aug 6, 2025 | 39.45 | 39.45 | 38.30 | 38.30 | 38.30 | -2.17% | 311,584 |
| Aug 5, 2025 | 40.90 | 41.35 | 39.15 | 39.15 | 39.15 | 1.29% | 2,151,804 |
| Aug 4, 2025 | 36.55 | 38.65 | 36.55 | 38.65 | 38.65 | 9.96% | 561,339 |
| Aug 1, 2025 | 35.00 | 35.65 | 34.80 | 35.15 | 35.15 | 0.29% | 75,344 |
| Jul 31, 2025 | 35.85 | 35.90 | 34.90 | 35.05 | 35.05 | -1.41% | 83,984 |
| Jul 30, 2025 | 35.80 | 35.90 | 35.30 | 35.55 | 35.55 | 0.71% | 101,073 |
| Jul 29, 2025 | 35.50 | 36.10 | 35.10 | 35.30 | 35.30 | -0.70% | 46,282 |
| Jul 28, 2025 | 35.30 | 36.10 | 34.80 | 35.55 | 35.55 | 1.14% | 160,245 |
| Jul 25, 2025 | 34.95 | 35.50 | 34.85 | 35.15 | 35.15 | 0.57% | 71,060 |
| Jul 24, 2025 | 35.30 | 35.50 | 34.80 | 34.95 | 34.95 | -0.57% | 81,341 |
| Jul 23, 2025 | 35.45 | 36.00 | 34.90 | 35.15 | 35.15 | 2.03% | 150,611 |
| Jul 22, 2025 | 34.90 | 35.80 | 34.00 | 34.45 | 34.45 | -1.29% | 90,874 |
| Jul 21, 2025 | 35.75 | 35.75 | 34.80 | 34.90 | 34.90 | -0.99% | 71,000 |
| Jul 18, 2025 | 35.80 | 36.60 | 34.75 | 35.25 | 35.25 | 1.00% | 215,372 |
| Jul 17, 2025 | 34.90 | 35.50 | 34.30 | 34.90 | 34.90 | 1.60% | 171,807 |
| Jul 16, 2025 | 34.30 | 34.80 | 34.25 | 34.35 | 34.35 | -0.15% | 47,486 |
| Jul 15, 2025 | 35.65 | 35.65 | 34.20 | 34.40 | 34.40 | 0.44% | 55,271 |
| Jul 14, 2025 | 34.50 | 34.70 | 34.25 | 34.25 | 34.25 | -0.72% | 26,031 |
| Jul 11, 2025 | 34.00 | 35.25 | 34.00 | 34.50 | 34.50 | 2.53% | 127,307 |
| Jul 10, 2025 | 34.60 | 34.60 | 33.65 | 33.65 | 33.65 | -1.03% | 45,059 |
| Jul 9, 2025 | 33.80 | 34.60 | 33.80 | 34.00 | 34.00 | 1.04% | 30,570 |
| Jul 8, 2025 | 34.00 | 34.05 | 33.30 | 33.65 | 33.65 | -2.04% | 86,929 |
| Jul 7, 2025 | 34.20 | 34.35 | 33.85 | 34.35 | 34.35 | -1.86% | 108,610 |
| Jul 4, 2025 | 36.75 | 36.95 | 35.00 | 35.00 | 35.00 | -3.05% | 134,093 |
| Jul 3, 2025 | 35.50 | 36.30 | 34.50 | 36.10 | 36.10 | 2.56% | 230,289 |
| Jul 2, 2025 | 35.00 | 35.40 | 34.95 | 35.20 | 35.20 | -0.14% | 57,470 |
| Jul 1, 2025 | 35.70 | 36.20 | 35.05 | 35.25 | 35.25 | 0.71% | 51,929 |
| Jun 30, 2025 | 35.50 | 35.95 | 34.65 | 35.00 | 35.00 | -2.23% | 92,360 |