TAIWAN CHELIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.00	47.30	45.20	45.75	45.75	-4.49%	478,737
Jun 25, 2026	47.10	49.85	46.50	47.90	47.90	3.68%	763,468
Jun 24, 2026	47.55	47.75	45.80	46.20	46.20	-3.85%	296,073
Jun 23, 2026	49.00	49.05	47.80	48.05	48.05	-1.23%	224,004
Jun 22, 2026	49.10	50.70	48.10	48.65	48.65	1.67%	499,035
Jun 18, 2026	47.40	48.10	46.80	47.85	47.85	2.03%	320,640
Jun 17, 2026	45.80	47.20	45.50	46.90	46.90	1.52%	337,480
Jun 16, 2026	47.00	47.00	45.35	46.20	46.20	0.43%	284,184
Jun 15, 2026	46.45	47.30	46.00	46.00	46.00	1.43%	330,241
Jun 12, 2026	47.50	47.55	45.35	45.35	45.35	-0.44%	380,682
Jun 11, 2026	46.00	47.05	44.25	45.55	45.55	-1.94%	452,269
Jun 10, 2026	50.00	52.00	46.10	46.45	46.45	-8.92%	976,885
Jun 9, 2026	51.00	51.60	49.75	51.00	51.00	0.59%	357,734
Jun 8, 2026	47.55	51.00	47.55	50.70	50.70	-3.98%	880,827
Jun 5, 2026	53.50	55.10	52.50	52.80	52.80	-1.31%	587,830
Jun 4, 2026	56.50	56.50	52.90	53.50	53.50	-4.63%	608,976
Jun 3, 2026	53.90	57.00	53.80	56.10	56.10	4.08%	947,680
Jun 2, 2026	56.50	56.70	52.00	53.90	53.90	-4.77%	1,683,155
Jun 1, 2026	58.50	60.20	57.00	57.10	56.60	-1.72%	1,526,791
May 29, 2026	61.50	61.50	57.60	58.10	57.59	0.52%	1,553,169
May 28, 2026	53.90	59.00	53.90	57.80	57.29	7.64%	3,868,795
May 27, 2026	56.20	56.60	53.00	53.70	53.23	-4.45%	1,679,885
May 26, 2026	53.20	57.30	50.20	56.20	55.71	5.64%	5,602,807
May 25, 2026	50.20	54.30	50.10	53.20	52.73	7.04%	3,425,527
May 22, 2026	46.95	51.00	46.45	49.70	49.27	6.65%	4,884,680
May 21, 2026	43.40	46.60	42.80	46.60	46.19	9.91%	2,255,145
May 20, 2026	41.55	42.50	40.50	42.40	42.03	2.05%	235,175
May 19, 2026	42.00	42.05	41.05	41.55	41.19	-0.72%	223,028
May 18, 2026	41.80	42.45	41.15	41.85	41.48	0.12%	399,825
May 15, 2026	41.00	44.60	40.90	41.80	41.43	3.08%	1,859,350
May 14, 2026	41.40	42.40	40.50	40.55	40.20	-2.05%	428,139
May 13, 2026	42.75	42.75	41.10	41.40	41.04	-2.59%	169,608
May 12, 2026	42.65	42.65	41.85	42.50	42.13	-0.35%	240,690
May 11, 2026	43.20	43.20	41.60	42.65	42.28	-	199,946
May 8, 2026	42.10	43.10	41.40	42.65	42.28	1.55%	367,604
May 7, 2026	43.85	44.20	41.65	42.00	41.63	-0.94%	394,575
May 6, 2026	42.45	45.50	41.50	42.40	42.03	0.47%	1,945,790
May 5, 2026	42.80	42.80	41.00	42.20	41.83	0.72%	274,099
May 4, 2026	41.15	43.00	40.50	41.90	41.53	3.84%	446,741
Apr 30, 2026	40.95	42.85	40.25	40.35	40.00	2.15%	747,792
Apr 29, 2026	40.15	40.15	39.00	39.50	39.15	-0.88%	97,896
Apr 28, 2026	39.90	40.85	39.30	39.85	39.50	-0.13%	164,452
Apr 27, 2026	41.00	41.00	39.10	39.90	39.55	-1.36%	168,238
Apr 24, 2026	39.20	40.80	39.15	40.45	40.10	3.45%	342,890
Apr 23, 2026	41.00	41.00	38.40	39.10	38.76	-4.17%	373,971
Apr 22, 2026	40.90	41.50	40.50	40.80	40.44	-	478,601
Apr 21, 2026	41.00	41.00	39.05	40.80	40.44	0.99%	530,510
Apr 20, 2026	41.65	41.95	40.10	40.40	40.05	-1.58%	544,854
Apr 17, 2026	41.30	41.35	39.55	41.05	40.69	2.37%	565,945
Apr 16, 2026	39.10	41.30	38.60	40.10	39.75	4.16%	1,008,199