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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	38.4	38.15	38.15	38.65	38.1	87,497
February 10, 2026	38.2	38.35	38.35	39.5	38.2	89,520
February 09, 2026	38.35	38.45	38.45	38.95	38.15	55,170
February 06, 2026	38.4	38.15	38.15	38.95	36.85	168,809
February 05, 2026	39.5	38.4	38.4	39.5	38.4	34,473
February 04, 2026	38.1	38.8	38.8	39.45	38.1	51,134
February 03, 2026	38.5	38.35	38.35	39	38.35	118,819
February 02, 2026	39.45	38.6	38.6	39.45	38	177,729
January 30, 2026	40.2	39.35	39.35	40.25	39.05	122,232
January 29, 2026	41.4	40.25	40.25	41.95	40.05	148,528
January 28, 2026	40.6	41.25	41.25	41.4	39.85	189,761
January 27, 2026	41.5	40.5	40.5	41.5	40.15	148,888
January 26, 2026	41.9	41.5	41.5	42.65	41.45	204,268
January 23, 2026	40.55	41.9	41.9	43.5	40.55	814,339
January 22, 2026	41.35	40.1	40.1	41.35	40	113,523
January 21, 2026	39.4	40.45	40.45	41.05	39.4	176,124
January 20, 2026	39.5	40	40	40.15	39.05	175,000
January 19, 2026	40.45	40	40	40.55	39.75	185,528
January 16, 2026	39.7	39.95	39.95	40.75	39.35	177,258
January 15, 2026	39.6	39.3	39.3	39.6	38.7	149,096
January 14, 2026	39	39.5	39.5	39.8	39	242,320
January 13, 2026	39.25	38.9	38.9	39.45	38.8	139,035
January 12, 2026	39.2	39.2	39.2	39.4	38.5	123,883
January 09, 2026	39.85	39.1	39.1	39.85	38.5	72,267
January 08, 2026	40.35	39.85	39.85	40.55	39.8	104,566
January 07, 2026	40.95	40.3	40.3	41	40.2	106,210
January 06, 2026	39.5	40.25	40.25	41.35	39.5	258,412
January 05, 2026	38.9	38.95	38.95	39.2	38.4	149,267
January 02, 2026	39.2	38.7	38.7	39.2	38.45	81,523
December 31, 2025	38.3	38.4	38.4	38.8	38.3	41,231
December 30, 2025	38.5	38.3	38.3	38.65	38.25	56,665
December 29, 2025	38.6	38.6	38.6	39.45	38.3	134,021
December 26, 2025	38.95	38.6	38.6	39.1	38.3	91,937
December 24, 2025	39.2	38.65	38.65	39.2	38.2	60,082
December 23, 2025	38.9	38.8	38.8	39.5	38.8	105,510
December 22, 2025	38.4	38.9	38.9	39.1	38.25	69,869
December 19, 2025	38.85	38.2	38.2	38.85	38.2	68,944
December 18, 2025	38.65	38.2	38.2	39.2	38.2	118,842
December 17, 2025	39	38.85	38.85	39.5	38.85	92,480
December 16, 2025	39.1	38.85	38.85	39.3	38.55	179,722
December 15, 2025	39.25	39.35	39.35	39.8	39	60,834
December 12, 2025	39.9	39.6	39.6	40.4	39.55	94,336
December 11, 2025	40.25	39.9	39.9	40.25	39.6	121,129
December 10, 2025	40	39.7	39.7	40.5	39.5	130,359
December 09, 2025	40.5	40	40	40.5	39.5	258,712
December 08, 2025	41.8	40.55	40.55	41.8	40.35	166,273
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

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