Taiwan Chelic Corp. Ltd. 4555
TWSE · Taiwan · Producer Manufacturing
TWD 42.20-0.10 (-0.24%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 42.20 | -0.24% | TWD 42.35 | TWD 42.80 | TWD 42.00 | 114.82K |
| 2026-10-01 | TWD 42.30 | +0.36% | TWD 42.20 | TWD 42.60 | TWD 41.60 | 74.00K |
| 2026-09-30 | TWD 42.15 | +1.32% | TWD 42.00 | TWD 42.20 | TWD 41.70 | 76.00K |
| 2026-09-29 | TWD 41.60 | -0.12% | TWD 41.75 | TWD 42.25 | TWD 41.20 | 68.05K |
| 2026-09-24 | TWD 41.65 | -0.48% | TWD 41.60 | TWD 41.85 | TWD 41.20 | 102.37K |
| 2026-09-23 | TWD 41.85 | -1.53% | TWD 42.55 | TWD 42.55 | TWD 41.85 | 95.00K |
| 2026-09-22 | TWD 42.50 | -1.85% | TWD 43.65 | TWD 43.65 | TWD 42.50 | 85.00K |
| 2026-09-21 | TWD 43.30 | +1.05% | TWD 42.85 | TWD 43.40 | TWD 42.80 | 56.00K |
| 2026-09-18 | TWD 42.85 | +0.23% | TWD 43.80 | TWD 43.80 | TWD 42.75 | 59.10K |
| 2026-09-17 | TWD 42.75 | +2.52% | TWD 41.75 | TWD 43.20 | TWD 41.75 | 102.01K |
| 2026-09-16 | TWD 41.70 | +0.12% | TWD 41.15 | TWD 41.80 | TWD 41.05 | 156.42K |
| 2026-09-15 | TWD 41.65 | -0.60% | TWD 42.35 | TWD 42.35 | TWD 41.40 | 56.01K |
| 2026-09-14 | TWD 41.90 | -1.41% | TWD 42.25 | TWD 42.45 | TWD 41.50 | 93.00K |
| 2026-09-11 | TWD 42.50 | +0.71% | TWD 42.00 | TWD 42.70 | TWD 41.80 | 86.03K |
| 2026-09-10 | TWD 42.20 | -2.09% | TWD 42.70 | TWD 42.70 | TWD 42.20 | 81.08K |
| 2026-09-09 | TWD 43.10 | +0.35% | TWD 43.05 | TWD 43.45 | TWD 42.85 | 124.00K |
| 2026-09-08 | TWD 42.95 | -4.34% | TWD 44.60 | TWD 44.75 | TWD 42.80 | 347.10K |
| 2026-09-07 | TWD 44.90 | -2.92% | TWD 45.90 | TWD 45.90 | TWD 44.80 | 228.00K |
| 2026-09-04 | TWD 46.25 | +2.21% | TWD 45.30 | TWD 46.25 | TWD 45.30 | 114.00K |
| 2026-09-03 | TWD 45.25 | -2.27% | TWD 46.50 | TWD 46.65 | TWD 45.25 | 99.05K |
| 2026-09-02 | TWD 46.30 | -0.43% | TWD 46.30 | TWD 46.70 | TWD 46.10 | 42.00K |
| 2026-09-01 | TWD 46.50 | +0.22% | TWD 46.50 | TWD 47.10 | TWD 46.30 | 106.00K |
| 2026-08-31 | TWD 46.40 | -2.11% | TWD 47.10 | TWD 47.10 | TWD 45.80 | 114.00K |
| 2026-08-28 | TWD 47.40 | -1.35% | TWD 48.10 | TWD 48.30 | TWD 47.05 | 126.00K |
| 2026-08-27 | TWD 48.05 | +4.23% | TWD 46.10 | TWD 48.55 | TWD 46.10 | 232.10K |
| 2026-08-26 | TWD 46.10 | +1.77% | TWD 45.30 | TWD 46.90 | TWD 45.30 | 89.10K |
| 2026-08-25 | TWD 45.30 | -1.31% | TWD 45.90 | TWD 45.90 | TWD 44.90 | 122.20K |
| 2026-08-24 | TWD 45.90 | -1.08% | TWD 46.40 | TWD 46.80 | TWD 45.50 | 76.05K |
| 2026-08-21 | TWD 46.40 | -1.90% | TWD 47.35 | TWD 47.35 | TWD 46.05 | 174.18K |
| 2026-08-20 | TWD 47.30 | 0.00% | TWD 48.90 | TWD 49.30 | TWD 47.20 | 181.02K |
| 2026-08-19 | TWD 47.30 | -0.73% | TWD 47.35 | TWD 48.50 | TWD 47.00 | 183.05K |
| 2026-08-18 | TWD 47.65 | -2.76% | TWD 48.60 | TWD 48.70 | TWD 47.40 | 240.00K |
| 2026-08-17 | TWD 49.00 | +0.82% | TWD 48.60 | TWD 50.20 | TWD 48.60 | 270.02K |
| 2026-08-14 | TWD 48.60 | -4.71% | TWD 51.00 | TWD 51.00 | TWD 48.55 | 298.10K |
| 2026-08-13 | TWD 51.00 | +1.80% | TWD 51.40 | TWD 52.70 | TWD 50.10 | 674.05K |
| 2026-08-12 | TWD 50.10 | +4.70% | TWD 48.10 | TWD 50.50 | TWD 48.10 | 452.12K |
| 2026-08-11 | TWD 47.85 | -1.75% | TWD 48.15 | TWD 48.40 | TWD 47.50 | 177.00K |
| 2026-08-10 | TWD 48.70 | +4.17% | TWD 46.80 | TWD 49.90 | TWD 46.75 | 603.00K |
| 2026-08-07 | TWD 46.75 | -0.64% | TWD 50.60 | TWD 50.60 | TWD 46.75 | 1.27M |
| 2026-08-06 | TWD 47.05 | +9.93% | TWD 46.00 | TWD 47.05 | TWD 45.60 | 333.33K |
| 2026-08-05 | TWD 42.80 | +2.39% | TWD 42.35 | TWD 42.85 | TWD 42.10 | 136.03K |
| 2026-08-04 | TWD 41.80 | +2.83% | TWD 42.10 | TWD 42.10 | TWD 40.60 | 175.00K |
| 2026-08-03 | TWD 40.65 | +0.49% | TWD 39.35 | TWD 41.50 | TWD 39.35 | 147.00K |
| 2026-07-31 | TWD 40.45 | +5.48% | TWD 40.00 | TWD 40.55 | TWD 39.30 | 188.00K |
| 2026-07-30 | TWD 38.35 | -4.72% | TWD 39.95 | TWD 40.55 | TWD 38.00 | 227.04K |
| 2026-07-29 | TWD 40.25 | -6.29% | TWD 43.85 | TWD 43.85 | TWD 38.70 | 902.10K |
| 2026-07-28 | TWD 42.95 | -6.53% | TWD 45.05 | TWD 45.20 | TWD 42.85 | 215.08K |
| 2026-07-27 | TWD 45.95 | +1.10% | TWD 45.45 | TWD 45.95 | TWD 44.70 | 91.12K |
| 2026-07-24 | TWD 45.45 | -1.94% | TWD 45.90 | TWD 45.90 | TWD 44.05 | 143.41K |
| 2026-07-23 | TWD 46.35 | -0.11% | TWD 47.75 | TWD 47.75 | TWD 45.85 | 88.00K |
| 2026-07-22 | TWD 46.40 | +0.54% | TWD 46.30 | TWD 47.45 | TWD 46.25 | 96.10K |
| 2026-07-21 | TWD 46.15 | +2.10% | TWD 45.70 | TWD 46.50 | TWD 45.50 | 126.27K |
| 2026-07-20 | TWD 45.20 | -2.80% | TWD 46.50 | TWD 47.10 | TWD 44.50 | 298.05K |
| 2026-07-17 | TWD 46.50 | -6.81% | TWD 49.10 | TWD 50.80 | TWD 46.40 | 594.07K |
| 2026-07-16 | TWD 49.90 | +3.21% | TWD 48.45 | TWD 50.80 | TWD 47.00 | 355.23K |
| 2026-07-15 | TWD 48.35 | +2.55% | TWD 48.35 | TWD 48.60 | TWD 47.20 | 135.00K |
| 2026-07-14 | TWD 47.15 | -2.78% | TWD 48.60 | TWD 48.60 | TWD 45.30 | 382.10K |
| 2026-07-13 | TWD 48.50 | -0.41% | TWD 47.75 | TWD 49.30 | TWD 47.75 | 212.00K |
| 2026-07-10 | TWD 48.70 | 0.00% | TWD 48.70 | TWD 48.70 | TWD 48.70 | 0 |
| 2026-07-09 | TWD 48.70 | -1.32% | TWD 50.00 | TWD 50.00 | TWD 48.30 | 167.01K |
| 2026-07-08 | TWD 49.35 | +1.13% | TWD 48.80 | TWD 49.35 | TWD 47.75 | 248.09K |
| 2026-07-07 | TWD 48.80 | -3.17% | TWD 51.30 | TWD 54.20 | TWD 48.60 | 773.06K |
| 2026-07-06 | TWD 50.40 | +1.92% | TWD 51.10 | TWD 51.90 | TWD 50.00 | 273.03K |
| 2026-07-03 | TWD 49.45 | -2.27% | TWD 51.00 | TWD 51.00 | TWD 49.30 | 312.10K |
| 2026-07-02 | TWD 50.60 | +3.69% | TWD 49.30 | TWD 52.20 | TWD 48.50 | 828.09K |
| 2026-07-01 | TWD 48.80 | +2.31% | TWD 48.90 | TWD 50.90 | TWD 48.20 | 444.09K |
| 2026-06-30 | TWD 47.70 | +1.27% | TWD 47.45 | TWD 48.50 | TWD 47.45 | 180.00K |
| 2026-06-29 | TWD 47.10 | +2.95% | TWD 46.50 | TWD 48.45 | TWD 45.75 | 338.03K |
| 2026-06-26 | TWD 45.75 | -4.49% | TWD 47.00 | TWD 47.30 | TWD 45.20 | 473.00K |
| 2026-06-25 | TWD 47.90 | +3.68% | TWD 47.10 | TWD 49.85 | TWD 46.50 | 758.00K |
| 2026-06-24 | TWD 46.20 | -3.85% | TWD 47.55 | TWD 47.75 | TWD 45.80 | 291.10K |
| 2026-06-23 | TWD 48.05 | -1.23% | TWD 49.00 | TWD 49.05 | TWD 47.80 | 221.00K |
| 2026-06-22 | TWD 48.65 | +1.67% | TWD 49.10 | TWD 50.70 | TWD 48.10 | 494.10K |
| 2026-06-18 | TWD 47.85 | +2.03% | TWD 47.40 | TWD 48.10 | TWD 46.80 | 319.01K |
| 2026-06-17 | TWD 46.90 | +1.52% | TWD 45.80 | TWD 47.20 | TWD 45.50 | 335.04K |
| 2026-06-16 | TWD 46.20 | +0.43% | TWD 47.00 | TWD 47.00 | TWD 45.35 | 281.00K |
| 2026-06-15 | TWD 46.00 | +1.43% | TWD 46.45 | TWD 47.30 | TWD 46.00 | 326.43K |
| 2026-06-12 | TWD 45.35 | -0.44% | TWD 47.50 | TWD 47.55 | TWD 45.35 | 376.00K |
| 2026-06-11 | TWD 45.55 | -1.94% | TWD 46.00 | TWD 47.05 | TWD 44.25 | 446.00K |
| 2026-06-10 | TWD 46.45 | -8.92% | TWD 50.00 | TWD 52.00 | TWD 46.10 | 966.10K |
| 2026-06-09 | TWD 51.00 | +0.59% | TWD 51.00 | TWD 51.60 | TWD 49.75 | 351.05K |
| 2026-06-08 | TWD 50.70 | -3.98% | TWD 47.55 | TWD 51.00 | TWD 47.55 | 873.13K |
| 2026-06-05 | TWD 52.80 | -1.31% | TWD 53.50 | TWD 55.10 | TWD 52.50 | 581.73K |
| 2026-06-04 | TWD 53.50 | -4.63% | TWD 56.50 | TWD 56.50 | TWD 52.90 | 599.20K |
| 2026-06-03 | TWD 56.10 | +4.08% | TWD 53.90 | TWD 57.00 | TWD 53.80 | 941.02K |
| 2026-06-02 | TWD 53.90 | -5.60% | TWD 56.50 | TWD 56.70 | TWD 52.00 | 1.66M |
| 2026-06-01 | TWD 57.10 | -1.72% | TWD 58.50 | TWD 60.20 | TWD 57.00 | 1.51M |
| 2026-05-29 | TWD 58.10 | +0.52% | TWD 61.50 | TWD 61.50 | TWD 57.60 | 1.54M |
| 2026-05-28 | TWD 57.80 | +7.64% | TWD 53.90 | TWD 59.00 | TWD 53.90 | 3.84M |
| 2026-05-27 | TWD 53.70 | -4.45% | TWD 56.20 | TWD 56.60 | TWD 53.00 | 1.66M |