TAIWAN CHELIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.35	42.80	42.00	42.20	42.20	-0.24%	114,873
Oct 1, 2026	42.20	42.60	41.60	42.30	42.30	0.36%	75,083
Sep 30, 2026	42.00	42.20	41.70	42.15	42.15	1.32%	76,991
Sep 29, 2026	41.75	42.25	41.20	41.60	41.60	-0.12%	69,189
Sep 24, 2026	41.60	41.85	41.20	41.65	41.65	-0.48%	103,719
Sep 23, 2026	42.55	42.55	41.85	41.85	41.85	-1.53%	96,299
Sep 22, 2026	43.65	43.65	42.50	42.50	42.50	-1.85%	87,026
Sep 21, 2026	42.85	43.40	42.80	43.30	43.30	1.05%	56,675
Sep 18, 2026	43.80	43.80	42.75	42.85	42.85	0.23%	59,636
Sep 17, 2026	41.75	43.20	41.75	42.75	42.75	2.52%	103,367
Sep 16, 2026	41.15	41.80	41.05	41.70	41.70	0.12%	157,574
Sep 15, 2026	42.35	42.35	41.40	41.65	41.65	-0.60%	57,565
Sep 14, 2026	42.25	42.45	41.50	41.90	41.90	-1.41%	94,473
Sep 11, 2026	42.00	42.70	41.80	42.50	42.50	0.71%	86,763
Sep 10, 2026	42.70	42.70	42.20	42.20	42.20	-2.09%	82,918
Sep 9, 2026	43.05	43.45	42.85	43.10	43.10	0.35%	125,252
Sep 8, 2026	44.60	44.75	42.80	42.95	42.95	-4.34%	354,730
Sep 7, 2026	45.90	45.90	44.80	44.90	44.90	-2.92%	231,342
Sep 4, 2026	45.30	46.25	45.30	46.25	46.25	2.21%	114,116
Sep 3, 2026	46.50	46.65	45.25	45.25	45.25	-2.27%	100,791
Sep 2, 2026	46.30	46.70	46.10	46.30	46.30	-0.43%	43,399
Sep 1, 2026	46.50	47.10	46.30	46.50	46.50	0.22%	107,504
Aug 31, 2026	47.10	47.10	45.80	46.40	46.40	-2.11%	115,840
Aug 28, 2026	48.10	48.30	47.05	47.40	47.40	-1.35%	126,850
Aug 27, 2026	46.10	48.55	46.10	48.05	48.05	4.23%	236,475
Aug 26, 2026	45.30	46.90	45.30	46.10	46.10	1.77%	91,311
Aug 25, 2026	45.90	45.90	44.90	45.30	45.30	-1.31%	122,777
Aug 24, 2026	46.40	46.80	45.50	45.90	45.90	-1.08%	77,976
Aug 21, 2026	47.35	47.35	46.05	46.40	46.40	-1.90%	176,675
Aug 20, 2026	48.90	49.30	47.20	47.30	47.30	-	183,411
Aug 19, 2026	47.35	48.50	47.00	47.30	47.30	-0.73%	185,186
Aug 18, 2026	48.60	48.70	47.40	47.65	47.65	-2.76%	241,962
Aug 17, 2026	48.60	50.20	48.60	49.00	49.00	0.82%	274,055
Aug 14, 2026	51.00	51.00	48.55	48.60	48.60	-4.71%	301,841
Aug 13, 2026	51.40	52.70	50.10	51.00	51.00	1.80%	685,865
Aug 12, 2026	48.10	50.50	48.10	50.10	50.10	4.70%	455,684
Aug 11, 2026	48.15	48.40	47.50	47.85	47.85	-1.75%	180,126
Aug 10, 2026	46.80	49.90	46.75	48.70	48.70	4.17%	608,110
Aug 7, 2026	50.60	50.60	46.75	46.75	46.75	-0.64%	1,273,407
Aug 6, 2026	46.00	47.05	45.60	47.05	47.05	9.93%	338,430
Aug 5, 2026	42.35	42.85	42.10	42.80	42.80	2.39%	136,381
Aug 4, 2026	42.10	42.10	40.60	41.80	41.80	2.83%	175,869
Aug 3, 2026	39.35	41.50	39.35	40.65	40.65	0.49%	148,456
Jul 31, 2026	40.00	40.55	39.30	40.45	40.45	5.48%	189,448
Jul 30, 2026	39.95	40.55	38.00	38.35	38.35	-4.72%	230,721
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