TAIWAN CHELIC Co., Ltd. - 4555.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	42.45	41.8	41.8	43.2	41.35	148,117
December 04, 2025	41.95	41.5	41.5	43	41.25	95,974
December 03, 2025	40.9	40.9	40.9	41.3	40.9	44,000
December 02, 2025	41.9	40.8	40.8	41.9	40.8	53,625
December 01, 2025	41.45	40.8	40.8	41.45	40.7	59,623
November 28, 2025	42.05	41.45	41.45	42.35	41.4	87,050
November 27, 2025	41.7	41.5	41.5	41.8	41.2	59,972
November 26, 2025	41.35	41.7	41.7	41.8	41.3	56,364
November 25, 2025	40.8	41.1	41.1	41.5	40.55	114,804
November 24, 2025	40.35	40.15	40.15	41.05	40	84,601
November 21, 2025	41.05	40.25	40.25	42	40.05	142,744
November 20, 2025	42.25	41.55	41.55	42.25	41.25	52,074
November 19, 2025	41.95	41	41	42.5	41	160,763
November 18, 2025	42.05	41.45	41.45	42.5	41.45	190,930
November 17, 2025	43.6	42.05	42.05	43.6	42.05	262,231
November 14, 2025	44.3	43.35	43.35	44.3	43.3	242,764
November 13, 2025	46.55	44.4	44.4	46.95	44.4	642,314
November 12, 2025	46.2	46.5	46.5	47.2	46	499,248
November 11, 2025	44.85	45.95	45.95	46.8	44.85	774,649
November 10, 2025	44.5	44.3	44.3	45.5	44.15	225,980
November 07, 2025	43.95	43.85	43.85	45.5	43.8	432,371
November 06, 2025	42.4	43.35	43.35	44	41.9	301,157
November 05, 2025	41.55	41.8	41.8	42.15	40.65	213,377
November 04, 2025	42.55	41.95	41.95	42.55	41.85	204,484
November 03, 2025	42.4	42.5	42.5	43	42.25	169,246
October 31, 2025	43.15	42.6	42.6	43.85	42.6	166,397
October 30, 2025	43.6	43	43	43.8	43	217,738
October 29, 2025	44.55	43.7	43.7	44.6	42.6	541,483
October 28, 2025	45.6	44.5	44.5	45.6	44.45	200,742
October 27, 2025	45.3	45.4	45.4	45.5	44.4	363,921
October 23, 2025	45.45	44.7	44.7	45.6	44.7	233,062
October 22, 2025	45.6	45.9	45.9	46.3	45.6	175,874
October 21, 2025	45	45.6	45.6	46.7	45	416,570
October 20, 2025	44.35	44.6	44.6	45.25	44.2	213,628
October 17, 2025	46.1	44.2	44.2	46.1	44.2	615,924
October 16, 2025	46.7	46.2	46.2	46.85	45.3	555,526
October 15, 2025	46.7	46.65	46.65	47.5	46.6	308,951
October 14, 2025	46.95	46.7	46.7	47.9	45.9	951,931
October 13, 2025	44.8	46.4	46.4	46.75	44.8	506,813
October 09, 2025	46.55	46.7	46.7	47	46.1	518,439
October 08, 2025	46.25	46.95	46.95	47.5	44.7	830,687
October 07, 2025	45.4	46.05	46.05	46.6	44.9	881,095
October 03, 2025	43.95	45.25	45.25	45.3	43.95	597,441
October 02, 2025	44.7	43.95	43.95	44.7	43.65	504,652
October 01, 2025	43.05	43.95	43.95	45.2	43.05	530,608
September 30, 2025	42.3	43.7	43.7	43.9	41.8	577,169
September 26, 2025	44.05	41.7	41.7	44.1	41.45	987,156
September 25, 2025	43.3	44.45	44.45	44.9	42.9	688,239
September 24, 2025	43	43	43	43.6	42.75	248,385
September 23, 2025	43.8	42.9	42.9	43.95	42.9	519,293
September 22, 2025	43.1	43.25	43.25	44.1	42.6	517,354
September 19, 2025	43.05	42.6	42.6	43.35	42.6	377,494
September 18, 2025	43.8	42.85	42.85	43.85	42.6	475,821
September 17, 2025	43.9	43.7	43.7	44.05	43.25	220,822
September 16, 2025	44.45	43.45	43.45	44.45	43.15	400,027
September 15, 2025	44.45	43.95	43.95	45.15	43.4	487,907
September 12, 2025	43.05	44.45	44.45	44.6	43.05	756,317
September 11, 2025	44.85	42.7	42.7	45	42.5	1.01M
September 10, 2025	44.6	44.8	44.8	45.4	44.2	635,112
September 09, 2025	46	44.55	44.55	46.45	44.45	905,215

TAIWAN CHELIC Co., Ltd. (4555.TW) TAI