TAIWAN CHELIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	41.00	44.60	40.90	41.80	41.80	3.08%	1,859,350
May 14, 2026	41.40	42.40	40.50	40.55	40.55	-2.05%	428,139
May 13, 2026	42.75	42.75	41.10	41.40	41.40	-2.59%	169,608
May 12, 2026	42.65	42.65	41.85	42.50	42.50	-0.35%	240,690
May 11, 2026	43.20	43.20	41.60	42.65	42.65	-	199,946
May 8, 2026	42.10	43.10	41.40	42.65	42.65	1.55%	367,604
May 7, 2026	43.85	44.20	41.65	42.00	42.00	-0.94%	394,575
May 6, 2026	42.45	45.50	41.50	42.40	42.40	0.47%	1,945,790
May 5, 2026	42.80	42.80	41.00	42.20	42.20	0.72%	274,099
May 4, 2026	41.15	43.00	40.50	41.90	41.90	3.84%	446,741
Apr 30, 2026	40.95	42.85	40.25	40.35	40.35	2.15%	747,792
Apr 29, 2026	40.15	40.15	39.00	39.50	39.50	-0.88%	97,896
Apr 28, 2026	39.90	40.85	39.30	39.85	39.85	-0.13%	164,452
Apr 27, 2026	41.00	41.00	39.10	39.90	39.90	-1.36%	168,238
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