TAIWAN CHELIC Co., Ltd. (TPE:4555)
Taiwan · Delayed Price · Currency is TWD 47.30
-0.35 (-0.73%)
Aug 19, 2026, 1:30 PM CST
TAIWAN CHELIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 47.35 | 48.50 | 47.00 | 47.60 | - | -0.10% | 150,711 |
| 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 |
| 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 |