TAIWAN CHELIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	39.20	40.80	39.15	40.45	40.45	3.45%	342,890
Apr 23, 2026	41.00	41.00	38.40	39.10	39.10	-4.17%	373,971
Apr 22, 2026	40.90	41.50	40.50	40.80	40.80	-	478,601
Apr 21, 2026	41.00	41.00	39.05	40.80	40.80	0.99%	530,510
Apr 20, 2026	41.65	41.95	40.10	40.40	40.40	-1.58%	544,854
Apr 17, 2026	41.30	41.35	39.55	41.05	41.05	2.37%	565,945
Apr 16, 2026	39.10	41.30	38.60	40.10	40.10	4.16%	1,008,199
Apr 15, 2026	39.35	39.65	38.10	38.50	38.50	0.79%	523,920
Apr 14, 2026	37.60	40.00	36.25	38.20	38.20	3.52%	992,137
Apr 13, 2026	36.50	37.00	36.20	36.90	36.90	2.50%	85,230
Apr 10, 2026	35.80	36.45	35.75	36.00	36.00	0.56%	97,204
Apr 9, 2026	35.75	36.15	35.75	35.80	35.80	0.14%	73,994
Apr 8, 2026	36.00	36.50	35.75	35.75	35.75	1.27%	84,289
Apr 7, 2026	34.95	35.65	34.80	35.30	35.30	1.44%	60,381
Apr 2, 2026	35.50	35.70	34.80	34.80	34.80	-1.83%	108,328
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