TAIWAN CHELIC Co., Ltd. (TPE:4555)
Taiwan
· Delayed Price · Currency is TWD 34.05
+0.15 (0.44%)
Mar 10, 2026, 12:48 PM CST
TAIWAN CHELIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 37.45 | 38.25 | 36.85 | 36.85 | 36.85 | -2.51% | 150,230 |
| Mar 2, 2026 | 37.70 | 38.75 | 37.10 | 37.80 | 37.80 | -0.26% | 176,716 |
| Feb 26, 2026 | 37.35 | 38.15 | 37.35 | 37.90 | 37.90 | 1.47% | 168,433 |
| Feb 25, 2026 | 38.00 | 38.25 | 37.35 | 37.35 | 37.35 | -2.61% | 351,954 |
| Feb 24, 2026 | 38.35 | 39.00 | 38.30 | 38.35 | 38.35 | -1.16% | 120,091 |
| Feb 23, 2026 | 38.20 | 38.80 | 37.70 | 38.80 | 38.80 | 1.57% | 195,547 |
| Feb 11, 2026 | 38.40 | 38.65 | 38.10 | 38.20 | 38.20 | -0.39% | 90,547 |
| Feb 10, 2026 | 38.20 | 39.50 | 38.20 | 38.35 | 38.35 | 0.52% | 89,520 |
| Feb 9, 2026 | 38.35 | 38.95 | 38.10 | 38.15 | 38.15 | - | 70,375 |
| Feb 6, 2026 | 38.40 | 38.95 | 36.85 | 38.15 | 38.15 | -0.65% | 168,809 |
| Feb 5, 2026 | 39.50 | 39.50 | 38.40 | 38.40 | 38.40 | -1.03% | 34,473 |
| Feb 4, 2026 | 38.10 | 39.45 | 38.10 | 38.80 | 38.80 | 1.17% | 51,134 |
| Feb 3, 2026 | 38.50 | 39.00 | 38.35 | 38.35 | 38.35 | -0.65% | 118,819 |
| Feb 2, 2026 | 39.45 | 39.45 | 38.00 | 38.60 | 38.60 | -1.91% | 177,729 |
| Jan 30, 2026 | 40.20 | 40.25 | 39.05 | 39.35 | 39.35 | -2.24% | 122,232 |
| Jan 29, 2026 | 41.40 | 41.95 | 40.05 | 40.25 | 40.25 | -2.42% | 148,528 |
| Jan 28, 2026 | 40.60 | 41.40 | 39.85 | 41.25 | 41.25 | 1.85% | 189,761 |
| Jan 27, 2026 | 41.50 | 41.50 | 40.15 | 40.50 | 40.50 | -2.41% | 148,888 |
| Jan 26, 2026 | 41.90 | 42.65 | 41.45 | 41.50 | 41.50 | -0.95% | 204,268 |
| Jan 23, 2026 | 40.55 | 43.50 | 40.55 | 41.90 | 41.90 | 4.49% | 814,339 |
| Jan 22, 2026 | 41.35 | 41.35 | 40.00 | 40.10 | 40.10 | -0.87% | 113,523 |
| Jan 21, 2026 | 39.40 | 41.05 | 39.40 | 40.45 | 40.45 | 1.13% | 176,154 |
| Jan 20, 2026 | 39.50 | 40.15 | 39.05 | 40.00 | 40.00 | - | 175,000 |
| Jan 19, 2026 | 40.45 | 40.55 | 39.75 | 40.00 | 40.00 | 0.13% | 185,528 |
| Jan 16, 2026 | 39.70 | 40.75 | 39.35 | 39.95 | 39.95 | 1.65% | 181,258 |
| Jan 15, 2026 | 39.60 | 39.60 | 38.70 | 39.30 | 39.30 | -0.51% | 149,096 |
| Jan 14, 2026 | 39.00 | 39.80 | 39.00 | 39.50 | 39.50 | 1.54% | 243,370 |
| Jan 13, 2026 | 39.25 | 39.45 | 38.80 | 38.90 | 38.90 | -0.77% | 139,035 |
| Jan 12, 2026 | 39.20 | 39.40 | 38.50 | 39.20 | 39.20 | 0.26% | 123,883 |
| Jan 9, 2026 | 39.85 | 39.85 | 38.50 | 39.10 | 39.10 | -1.88% | 72,267 |
| Jan 8, 2026 | 40.35 | 40.55 | 39.80 | 39.85 | 39.85 | -1.12% | 104,676 |
| Jan 7, 2026 | 40.95 | 41.00 | 40.20 | 40.30 | 40.30 | 0.12% | 106,210 |
| Jan 6, 2026 | 39.50 | 41.35 | 39.50 | 40.25 | 40.25 | 3.34% | 258,412 |
| Jan 5, 2026 | 38.90 | 39.20 | 38.40 | 38.95 | 38.95 | 0.65% | 149,267 |
| Jan 2, 2026 | 39.20 | 39.20 | 38.45 | 38.70 | 38.70 | 0.78% | 81,523 |
| Dec 31, 2025 | 38.30 | 38.80 | 38.30 | 38.40 | 38.40 | 0.26% | 42,868 |
| Dec 30, 2025 | 38.50 | 38.65 | 38.25 | 38.30 | 38.30 | -0.78% | 56,665 |
| Dec 29, 2025 | 38.60 | 39.45 | 38.30 | 38.60 | 38.60 | - | 134,021 |
| Dec 26, 2025 | 38.95 | 39.10 | 38.30 | 38.60 | 38.60 | -0.13% | 91,937 |
| Dec 24, 2025 | 39.20 | 39.20 | 38.20 | 38.65 | 38.65 | -0.39% | 60,082 |
| Dec 23, 2025 | 38.90 | 39.50 | 38.80 | 38.80 | 38.80 | -0.26% | 105,510 |
| Dec 22, 2025 | 38.40 | 39.10 | 38.25 | 38.90 | 38.90 | 1.83% | 69,869 |
| Dec 19, 2025 | 38.85 | 38.85 | 38.20 | 38.20 | 38.20 | - | 68,944 |
| Dec 18, 2025 | 38.65 | 39.20 | 38.20 | 38.20 | 38.20 | -1.67% | 118,842 |
| Dec 17, 2025 | 39.00 | 39.50 | 38.85 | 38.85 | 38.85 | - | 92,480 |
| Dec 16, 2025 | 39.10 | 39.30 | 38.55 | 38.85 | 38.85 | -1.27% | 179,722 |
| Dec 15, 2025 | 39.25 | 39.80 | 39.00 | 39.35 | 39.35 | -0.76% | 60,834 |
| Dec 12, 2025 | 39.90 | 40.40 | 39.55 | 39.65 | 39.65 | -0.63% | 96,338 |
| Dec 11, 2025 | 40.25 | 40.25 | 39.60 | 39.90 | 39.90 | 0.50% | 123,179 |
| Dec 10, 2025 | 40.00 | 40.50 | 39.50 | 39.70 | 39.70 | -0.75% | 130,359 |
| Dec 9, 2025 | 40.50 | 40.50 | 39.50 | 40.00 | 40.00 | -1.36% | 258,712 |
| Dec 8, 2025 | 41.80 | 41.80 | 40.35 | 40.55 | 40.55 | -2.99% | 166,273 |
| Dec 5, 2025 | 42.45 | 43.20 | 41.35 | 41.80 | 41.80 | 0.72% | 148,117 |
| Dec 4, 2025 | 41.95 | 43.00 | 41.25 | 41.50 | 41.50 | 1.47% | 95,974 |
| Dec 3, 2025 | 40.90 | 41.30 | 40.90 | 40.90 | 40.90 | 0.25% | 44,790 |
| Dec 2, 2025 | 41.90 | 41.90 | 40.80 | 40.80 | 40.80 | - | 53,625 |
| Dec 1, 2025 | 41.45 | 41.45 | 40.70 | 40.80 | 40.80 | -1.57% | 59,623 |
| Nov 28, 2025 | 42.05 | 42.35 | 41.40 | 41.45 | 41.45 | -0.12% | 87,050 |
| Nov 27, 2025 | 41.70 | 41.80 | 41.20 | 41.50 | 41.50 | -0.48% | 59,972 |
| Nov 26, 2025 | 41.35 | 41.80 | 41.30 | 41.70 | 41.70 | 1.46% | 58,377 |
| Nov 25, 2025 | 40.80 | 41.50 | 40.55 | 41.10 | 41.10 | 2.37% | 114,804 |
| Nov 24, 2025 | 40.35 | 41.05 | 40.00 | 40.15 | 40.15 | -0.25% | 84,601 |
| Nov 21, 2025 | 41.05 | 42.00 | 40.05 | 40.25 | 40.25 | -3.13% | 153,024 |
| Nov 20, 2025 | 42.25 | 42.25 | 41.25 | 41.55 | 41.55 | 1.34% | 52,074 |
| Nov 19, 2025 | 41.95 | 42.50 | 41.00 | 41.00 | 41.00 | -1.09% | 160,763 |
| Nov 18, 2025 | 42.05 | 42.50 | 41.45 | 41.45 | 41.45 | -1.43% | 190,930 |
| Nov 17, 2025 | 43.60 | 43.60 | 42.05 | 42.05 | 42.05 | -3.00% | 262,231 |
| Nov 14, 2025 | 44.30 | 44.30 | 43.30 | 43.35 | 43.35 | -2.36% | 242,764 |
| Nov 13, 2025 | 46.55 | 46.95 | 44.40 | 44.40 | 44.40 | -4.52% | 642,314 |
| Nov 12, 2025 | 46.20 | 47.20 | 46.00 | 46.50 | 46.50 | 1.20% | 499,248 |
| Nov 11, 2025 | 44.85 | 46.80 | 44.85 | 45.95 | 45.95 | 3.72% | 774,649 |
| Nov 10, 2025 | 44.50 | 45.50 | 44.15 | 44.30 | 44.30 | 1.03% | 225,980 |
| Nov 7, 2025 | 43.95 | 45.50 | 43.80 | 43.85 | 43.85 | 1.15% | 433,371 |
| Nov 6, 2025 | 42.40 | 44.00 | 41.90 | 43.35 | 43.35 | 3.71% | 301,157 |
| Nov 5, 2025 | 41.55 | 42.15 | 40.65 | 41.80 | 41.80 | -0.36% | 213,377 |
| Nov 4, 2025 | 42.55 | 42.55 | 41.85 | 41.95 | 41.95 | -1.29% | 204,484 |
| Nov 3, 2025 | 42.40 | 43.00 | 42.25 | 42.50 | 42.50 | -0.23% | 169,246 |
| Oct 31, 2025 | 43.15 | 43.85 | 42.60 | 42.60 | 42.60 | -0.93% | 166,397 |
| Oct 30, 2025 | 43.60 | 43.80 | 43.00 | 43.00 | 43.00 | -1.60% | 217,738 |
| Oct 29, 2025 | 44.55 | 44.60 | 42.60 | 43.70 | 43.70 | -1.80% | 541,483 |
| Oct 28, 2025 | 45.60 | 45.60 | 44.45 | 44.50 | 44.50 | -1.98% | 200,742 |
| Oct 27, 2025 | 45.30 | 45.50 | 44.40 | 45.40 | 45.40 | 1.57% | 363,921 |
| Oct 23, 2025 | 45.45 | 45.60 | 44.70 | 44.70 | 44.70 | -2.61% | 233,062 |
| Oct 22, 2025 | 45.60 | 46.30 | 45.60 | 45.90 | 45.90 | 0.66% | 175,874 |
| Oct 21, 2025 | 45.00 | 46.70 | 45.00 | 45.60 | 45.60 | 2.24% | 427,600 |
| Oct 20, 2025 | 44.35 | 45.25 | 44.20 | 44.60 | 44.60 | 0.90% | 213,628 |
| Oct 17, 2025 | 46.10 | 46.10 | 44.20 | 44.20 | 44.20 | -4.33% | 615,924 |
| Oct 16, 2025 | 46.70 | 46.85 | 45.30 | 46.20 | 46.20 | -0.96% | 555,526 |
| Oct 15, 2025 | 46.70 | 47.50 | 46.60 | 46.65 | 46.65 | -0.11% | 309,001 |
| Oct 14, 2025 | 46.95 | 47.90 | 45.90 | 46.70 | 46.70 | 0.65% | 951,931 |
| Oct 13, 2025 | 44.80 | 46.75 | 44.80 | 46.40 | 46.40 | -0.64% | 506,813 |
| Oct 9, 2025 | 46.55 | 47.00 | 46.10 | 46.70 | 46.70 | -0.53% | 518,439 |
| Oct 8, 2025 | 46.25 | 47.50 | 44.70 | 46.95 | 46.95 | 1.95% | 830,687 |
| Oct 7, 2025 | 45.40 | 46.60 | 44.90 | 46.05 | 46.05 | 1.77% | 881,095 |
| Oct 3, 2025 | 43.95 | 45.30 | 43.95 | 45.25 | 45.25 | 2.96% | 628,741 |
| Oct 2, 2025 | 44.70 | 44.70 | 43.65 | 43.95 | 43.95 | - | 504,652 |