TAIWAN CHELIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	39.85	39.85	38.50	39.10	39.10	-1.88%	72,267
Jan 8, 2026	40.35	40.55	39.80	39.85	39.85	-1.12%	104,676
Jan 7, 2026	40.95	41.00	40.20	40.30	40.30	0.12%	106,210
Jan 6, 2026	39.50	41.35	39.50	40.25	40.25	3.34%	258,412
Jan 5, 2026	38.90	39.20	38.40	38.95	38.95	0.65%	149,267
Jan 2, 2026	39.20	39.20	38.45	38.70	38.70	0.78%	81,523
Dec 31, 2025	38.30	38.80	38.30	38.40	38.40	0.26%	42,868
Dec 30, 2025	38.50	38.65	38.25	38.30	38.30	-0.78%	56,665
Dec 29, 2025	38.60	39.45	38.30	38.60	38.60	-	134,021
Dec 26, 2025	38.95	39.10	38.30	38.60	38.60	-0.13%	91,937
Dec 24, 2025	39.20	39.20	38.20	38.65	38.65	-0.39%	60,082
Dec 23, 2025	38.90	39.50	38.80	38.80	38.80	-0.26%	105,510
Dec 22, 2025	38.40	39.10	38.25	38.90	38.90	1.83%	69,869
Dec 19, 2025	38.85	38.85	38.20	38.20	38.20	-	68,944
Dec 18, 2025	38.65	39.20	38.20	38.20	38.20	-1.67%	118,842
Dec 17, 2025	39.00	39.50	38.85	38.85	38.85	-	92,480
Dec 16, 2025	39.10	39.30	38.55	38.85	38.85	-1.27%	179,722
Dec 15, 2025	39.25	39.80	39.00	39.35	39.35	-0.76%	60,834
Dec 12, 2025	39.90	40.40	39.55	39.65	39.65	-0.63%	96,338
Dec 11, 2025	40.25	40.25	39.60	39.90	39.90	0.50%	123,179
Dec 10, 2025	40.00	40.50	39.50	39.70	39.70	-0.75%	130,359
Dec 9, 2025	40.50	40.50	39.50	40.00	40.00	-1.36%	258,712
Dec 8, 2025	41.80	41.80	40.35	40.55	40.55	-2.99%	166,273
Dec 5, 2025	42.45	43.20	41.35	41.80	41.80	0.72%	148,117
Dec 4, 2025	41.95	43.00	41.25	41.50	41.50	1.47%	95,974
Dec 3, 2025	40.90	41.30	40.90	40.90	40.90	0.25%	44,790
Dec 2, 2025	41.90	41.90	40.80	40.80	40.80	-	53,625
Dec 1, 2025	41.45	41.45	40.70	40.80	40.80	-1.57%	59,623
Nov 28, 2025	42.05	42.35	41.40	41.45	41.45	-0.12%	87,050
Nov 27, 2025	41.70	41.80	41.20	41.50	41.50	-0.48%	59,972
Nov 26, 2025	41.35	41.80	41.30	41.70	41.70	1.46%	58,377
Nov 25, 2025	40.80	41.50	40.55	41.10	41.10	2.37%	114,804
Nov 24, 2025	40.35	41.05	40.00	40.15	40.15	-0.25%	84,601
Nov 21, 2025	41.05	42.00	40.05	40.25	40.25	-3.13%	153,024
Nov 20, 2025	42.25	42.25	41.25	41.55	41.55	1.34%	52,074
Nov 19, 2025	41.95	42.50	41.00	41.00	41.00	-1.09%	160,763
Nov 18, 2025	42.05	42.50	41.45	41.45	41.45	-1.43%	190,930
Nov 17, 2025	43.60	43.60	42.05	42.05	42.05	-3.00%	262,231
Nov 14, 2025	44.30	44.30	43.30	43.35	43.35	-2.36%	242,764
Nov 13, 2025	46.55	46.95	44.40	44.40	44.40	-4.52%	642,314
Nov 12, 2025	46.20	47.20	46.00	46.50	46.50	1.20%	499,248
Nov 11, 2025	44.85	46.80	44.85	45.95	45.95	3.72%	774,649