TAIWAN CHELIC Co., Ltd. (TPE:4555)
Taiwan
· Delayed Price · Currency is TWD 39.50
-0.35 (-0.88%)
Apr 29, 2026, 1:30 PM CST
TAIWAN CHELIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |