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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	46	45.35	45.35	46.35	44	1.52M
September 05, 2025	45.6	45.95	45.95	46.8	45.35	1.1M
September 04, 2025	47.55	45.45	45.45	48	45.25	1.57M
September 03, 2025	46.5	47.5	47.5	48.4	46.4	1.37M
September 02, 2025	52	46.85	46.85	53.4	46.5	5.41M
September 01, 2025	50.7	50.8	50.8	54.1	50.3	10.35M
August 29, 2025	48.7	49.2	49.2	50.8	48.05	6.99M
August 28, 2025	47.4	47.5	47.5	49.35	47.05	2.41M
August 27, 2025	48.25	47.35	47.35	48.75	47.2	2.06M
August 26, 2025	48.1	48.15	48.15	48.8	46.3	3.13M
August 25, 2025	51.5	48.35	48.35	51.5	48.35	5.64M
August 22, 2025	51.1	49.8	49.8	51.6	48.5	9.91M
August 21, 2025	46.75	50.5	50.5	50.5	46.45	11.78M
August 20, 2025	48	45.95	45.95	48	44.1	7.46M
August 19, 2025	44	45.65	45.65	45.65	42.5	2.73M
August 18, 2025	41.2	41.5	41.5	42.65	40.8	960,528
August 15, 2025	40	40.65	40.65	41	39.65	523,448
August 14, 2025	39.8	39.5	39.5	41.5	39.5	793,016
August 13, 2025	38.95	39.1	39.1	39.6	38.35	441,795
August 12, 2025	38.9	38.65	38.65	39	37.6	209,465
August 11, 2025	38.35	38.65	38.65	38.85	37.05	293,443
August 08, 2025	38.4	38.35	38.35	39.1	37.9	268,680
August 07, 2025	38.2	38.4	38.4	39.25	38.1	316,269
August 06, 2025	39.45	38.3	38.3	39.45	38.3	311,584
August 05, 2025	40.9	39.15	39.15	41.35	39.15	2.15M
August 04, 2025	36.55	38.65	38.65	38.65	36.55	561,339
August 01, 2025	35	35.15	35.15	35.65	34.8	75,344
July 31, 2025	35.85	35.05	35.05	35.9	34.9	83,984
July 30, 2025	35.8	35.55	35.55	35.9	35.3	101,073
July 29, 2025	35.5	35.3	35.3	36.1	35.1	46,282
July 28, 2025	35.3	35.55	35.55	36.1	34.8	160,245
July 25, 2025	34.95	35.15	35.15	35.5	34.85	71,060
July 24, 2025	35.3	34.95	34.95	35.5	34.8	81,341
July 23, 2025	35.45	35.15	35.15	36	34.9	150,611

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