TAIWAN CHELIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.10	37.15	35.00	35.45	35.45	1.87%	134,565
Mar 31, 2026	35.50	35.65	34.80	34.80	34.80	-1.97%	105,739
Mar 30, 2026	35.05	36.90	35.05	35.50	35.50	-1.39%	70,319
Mar 27, 2026	35.25	36.00	35.25	36.00	36.00	0.70%	58,101
Mar 26, 2026	36.10	37.15	35.50	35.75	35.75	-1.79%	68,943
Mar 25, 2026	36.75	36.75	35.70	36.40	36.40	2.25%	37,588
Mar 24, 2026	36.50	36.50	35.15	35.60	35.60	-2.47%	74,039
Mar 23, 2026	36.70	37.70	36.30	36.50	36.50	-0.41%	176,201
Mar 20, 2026	36.45	37.80	36.35	36.65	36.65	0.41%	168,766
Mar 19, 2026	35.70	36.95	35.50	36.50	36.50	1.96%	205,418
Mar 18, 2026	35.05	36.10	34.85	35.80	35.80	2.43%	107,461
Mar 17, 2026	34.85	35.25	34.80	34.95	34.95	0.43%	79,252
Mar 16, 2026	35.55	35.55	34.45	34.80	34.80	-0.71%	90,339
Mar 13, 2026	34.80	35.40	34.80	35.05	35.05	-0.14%	84,434
Mar 12, 2026	34.65	35.75	34.65	35.10	35.10	-0.57%	38,742
Mar 11, 2026	34.25	35.45	34.25	35.30	35.30	3.22%	57,584
Mar 10, 2026	34.50	34.70	33.95	34.20	34.20	0.88%	62,601
Mar 9, 2026	34.70	34.70	32.70	33.90	33.90	-6.09%	368,179
Mar 6, 2026	35.55	36.80	35.55	36.10	36.10	-	66,867
Mar 5, 2026	36.30	37.05	35.90	36.10	36.10	2.70%	53,959
Mar 4, 2026	36.50	36.50	34.35	35.15	35.15	-4.61%	204,660
Mar 3, 2026	37.45	38.25	36.85	36.85	36.85	-2.51%	150,230
Mar 2, 2026	37.70	38.75	37.10	37.80	37.80	-0.26%	176,716
Feb 26, 2026	37.35	38.15	37.35	37.90	37.90	1.47%	168,433
Feb 25, 2026	38.00	38.25	37.35	37.35	37.35	-2.61%	351,954
Feb 24, 2026	38.35	39.00	38.30	38.35	38.35	-1.16%	120,091
Feb 23, 2026	38.20	38.80	37.70	38.80	38.80	1.57%	195,547
Feb 11, 2026	38.40	38.65	38.10	38.20	38.20	-0.39%	90,547
Feb 10, 2026	38.20	39.50	38.20	38.35	38.35	0.52%	89,520
Feb 9, 2026	38.35	38.95	38.10	38.15	38.15	-	70,375
Feb 6, 2026	38.40	38.95	36.85	38.15	38.15	-0.65%	168,809
Feb 5, 2026	39.50	39.50	38.40	38.40	38.40	-1.03%	34,473
Feb 4, 2026	38.10	39.45	38.10	38.80	38.80	1.17%	51,134
Feb 3, 2026	38.50	39.00	38.35	38.35	38.35	-0.65%	118,819
Feb 2, 2026	39.45	39.45	38.00	38.60	38.60	-1.91%	177,729
Jan 30, 2026	40.20	40.25	39.05	39.35	39.35	-2.24%	122,232
Jan 29, 2026	41.40	41.95	40.05	40.25	40.25	-2.42%	148,528
Jan 28, 2026	40.60	41.40	39.85	41.25	41.25	1.85%	189,761
Jan 27, 2026	41.50	41.50	40.15	40.50	40.50	-2.41%	148,888
Jan 26, 2026	41.90	42.65	41.45	41.50	41.50	-0.95%	204,268
Jan 23, 2026	40.55	43.50	40.55	41.90	41.90	4.49%	814,339
Jan 22, 2026	41.35	41.35	40.00	40.10	40.10	-0.87%	113,523
Jan 21, 2026	39.40	41.05	39.40	40.45	40.45	1.13%	176,154
Jan 20, 2026	39.50	40.15	39.05	40.00	40.00	-	175,000
Jan 19, 2026	40.45	40.55	39.75	40.00	40.00	0.13%	185,528
Jan 16, 2026	39.70	40.75	39.35	39.95	39.95	1.65%	181,258
Jan 15, 2026	39.60	39.60	38.70	39.30	39.30	-0.51%	149,096
Jan 14, 2026	39.00	39.80	39.00	39.50	39.50	1.54%	243,370
Jan 13, 2026	39.25	39.45	38.80	38.90	38.90	-0.77%	139,035
Jan 12, 2026	39.20	39.40	38.50	39.20	39.20	0.26%	123,883