TAIWAN CHELIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	39.35	39.65	38.10	38.50	38.16	0.79%	523,920
Apr 14, 2026	37.60	40.00	36.25	38.20	37.87	3.52%	992,137
Apr 13, 2026	36.50	37.00	36.20	36.90	36.58	2.50%	85,230
Apr 10, 2026	35.80	36.45	35.75	36.00	35.69	0.56%	97,204
Apr 9, 2026	35.75	36.15	35.75	35.80	35.49	0.14%	73,994
Apr 8, 2026	36.00	36.50	35.75	35.75	35.44	1.27%	84,289
Apr 7, 2026	34.95	35.65	34.80	35.30	34.99	1.44%	60,381
Apr 2, 2026	35.50	35.70	34.80	34.80	34.50	-1.83%	108,328
Apr 1, 2026	35.10	37.15	35.00	35.45	35.14	1.87%	134,565
Mar 31, 2026	35.50	35.65	34.80	34.80	34.50	-1.97%	105,739
Mar 30, 2026	35.05	36.90	35.05	35.50	35.19	-1.39%	70,319
Mar 27, 2026	35.25	36.00	35.25	36.00	35.69	0.70%	58,101
Mar 26, 2026	36.10	37.15	35.50	35.75	35.44	-1.79%	68,943
Mar 25, 2026	36.75	36.75	35.70	36.40	36.08	2.25%	37,588