TAIWAN CHELIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	43.85	43.85	38.70	40.25	40.25	-6.29%	907,010
Jul 28, 2026	45.05	45.20	42.85	42.95	42.95	-6.53%	218,347
Jul 27, 2026	45.45	45.95	44.70	45.95	45.95	1.10%	92,217
Jul 24, 2026	45.90	45.90	44.05	45.45	45.45	-1.94%	147,333
Jul 23, 2026	47.75	47.75	45.85	46.35	46.35	-0.11%	89,208
Jul 22, 2026	46.30	47.45	46.25	46.40	46.40	0.54%	97,743
Jul 21, 2026	45.70	46.50	45.50	46.15	46.15	2.10%	127,448
Jul 20, 2026	46.50	47.10	44.50	45.20	45.20	-2.80%	302,183
Jul 17, 2026	49.10	50.80	46.40	46.50	46.50	-6.81%	601,909
Jul 16, 2026	48.45	50.80	47.00	49.90	49.90	3.21%	359,386
Jul 15, 2026	48.35	48.60	47.20	48.35	48.35	2.55%	137,011
Jul 14, 2026	48.60	48.60	45.30	47.15	47.15	-2.78%	387,540
Jul 13, 2026	47.75	49.30	47.75	48.50	48.50	-0.41%	214,951
Jul 9, 2026	50.00	50.00	48.30	48.70	48.70	-1.32%	169,184
Jul 8, 2026	48.80	49.35	47.75	49.35	49.35	1.13%	249,563
Jul 7, 2026	51.30	54.20	48.60	48.80	48.80	-3.17%	778,270
Jul 6, 2026	51.10	51.90	50.00	50.40	50.40	1.92%	278,070
Jul 3, 2026	51.00	51.00	49.30	49.45	49.45	-2.27%	315,441
Jul 2, 2026	49.30	52.20	48.50	50.60	50.60	3.69%	839,322
Jul 1, 2026	48.90	50.90	48.20	48.80	48.80	2.31%	449,216
Jun 30, 2026	47.45	48.50	47.45	47.70	47.70	1.27%	181,673
Jun 29, 2026	46.50	48.45	45.75	47.10	47.10	2.95%	340,912
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