Taiwan - Delayed Quote TWD

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

34.55

0.00

(0.00%)

At close: 1:30:08 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	34.85	35.10	34.55	34.55	34.55	108,000
May 5, 2025	36.25	36.25	33.50	34.55	34.55	278,001
May 2, 2025	36.20	36.80	35.85	36.80	36.80	230,050
Apr 30, 2025	35.60	37.70	35.30	35.55	35.55	372,000
Apr 29, 2025	35.10	36.20	34.60	35.55	35.55	288,000
Apr 28, 2025	34.20	34.70	34.20	34.50	34.50	103,025
Apr 25, 2025	34.30	34.50	33.55	34.20	34.20	136,000
Apr 24, 2025	34.20	34.20	33.25	33.45	33.45	130,000
Apr 23, 2025	33.20	33.95	33.20	33.70	33.70	115,000
Apr 22, 2025	31.60	33.20	31.60	32.55	32.55	111,000
Apr 21, 2025	34.35	34.35	32.70	32.70	32.70	242,063
Apr 18, 2025	35.00	35.00	34.25	34.40	34.40	146,000
Apr 17, 2025	33.95	34.95	33.45	34.75	34.75	256,000
Apr 16, 2025	35.80	36.20	34.40	34.40	34.40	390,000
Apr 15, 2025	33.00	35.80	33.00	35.80	35.80	425,001
Apr 14, 2025	32.55	34.80	32.00	32.55	32.55	487,040
Apr 11, 2025	30.40	32.35	29.90	32.20	32.20	350,000
Apr 10, 2025	32.75	32.75	31.65	32.75	32.75	478,000
Apr 9, 2025	30.45	31.45	29.80	29.80	29.80	784,000
Apr 8, 2025	33.10	33.95	33.10	33.10	33.10	547,000
Apr 7, 2025	36.75	36.75	36.75	36.75	36.75	63,000
Apr 2, 2025	39.45	40.90	39.10	40.80	40.80	188,030
Apr 1, 2025	39.30	40.10	39.25	39.60	39.60	175,200
Mar 31, 2025	39.85	40.20	38.80	39.00	39.00	475,000
Mar 28, 2025	43.25	43.25	40.85	41.25	41.25	539,000
Mar 27, 2025	43.20	43.85	42.65	43.10	43.10	256,010
Mar 26, 2025	43.05	44.15	43.05	43.75	43.75	354,000
Mar 25, 2025	42.50	44.90	42.10	42.85	42.85	1,042,011
Mar 24, 2025	43.00	43.40	42.20	42.30	42.30	177,050
Mar 21, 2025	43.55	43.55	42.20	42.50	42.50	228,250
Mar 20, 2025	42.95	43.85	42.95	43.25	43.25	212,029
Mar 19, 2025	43.55	44.10	42.65	42.65	42.65	249,104
Mar 18, 2025	43.20	43.70	43.10	43.55	43.55	199,057
Mar 17, 2025	43.05	43.10	42.20	43.00	43.00	256,000
Mar 14, 2025	42.45	43.45	42.05	42.65	42.65	270,534
Mar 13, 2025	43.75	44.50	42.30	42.30	42.30	524,050
Mar 12, 2025	42.70	44.50	41.50	43.90	43.90	694,100
Mar 11, 2025	41.55	41.95	39.60	41.90	41.90	804,030
Mar 10, 2025	42.25	43.75	42.25	43.35	43.35	521,200
Mar 7, 2025	41.70	42.00	41.55	41.65	41.65	213,076
Mar 6, 2025	42.90	43.20	42.00	42.00	42.00	365,088
Mar 5, 2025	42.90	43.00	42.25	42.60	42.60	437,050
Mar 4, 2025	41.90	43.00	41.65	43.00	43.00	524,100
Mar 3, 2025	43.65	44.20	42.85	43.00	43.00	756,100
Feb 27, 2025	45.75	47.50	44.80	44.80	44.80	1,888,000
Feb 26, 2025	44.55	46.75	44.55	45.75	45.75	2,162,025
Feb 25, 2025	45.00	45.90	44.15	44.55	44.55	1,170,110
Feb 24, 2025	46.00	46.25	44.65	44.90	44.90	1,978,050
Feb 21, 2025	42.40	46.65	42.40	45.80	45.80	3,998,222
Feb 20, 2025	43.25	43.30	42.45	42.45	42.45	397,000
Feb 19, 2025	43.50	44.15	43.20	43.25	43.25	403,010
Feb 18, 2025	43.80	44.25	43.05	43.20	43.20	545,020
Feb 17, 2025	45.00	45.20	43.55	43.55	43.55	2,202,155
Feb 14, 2025	42.00	45.25	41.40	44.30	44.30	3,294,277
Feb 13, 2025	41.40	41.95	40.90	41.15	41.15	243,000
Feb 12, 2025	40.90	42.80	40.70	40.95	40.95	526,000
Feb 11, 2025	40.30	41.25	40.15	40.95	40.95	262,032
Feb 10, 2025	41.30	41.50	39.75	39.95	39.95	204,100
Feb 7, 2025	40.90	43.00	40.85	40.85	40.85	556,150
Feb 6, 2025	39.95	41.55	39.95	41.50	41.50	495,100
Feb 5, 2025	37.90	39.75	37.90	39.40	39.40	306,000
Feb 4, 2025	38.70	38.70	37.55	37.90	37.90	135,015
Feb 3, 2025	37.80	38.55	37.35	38.50	38.50	257,070
Jan 22, 2025	39.60	39.60	38.80	39.00	39.00	181,050
Jan 21, 2025	39.15	39.35	38.90	39.00	39.00	103,000
Jan 20, 2025	38.70	39.30	38.45	39.15	39.15	154,000
Jan 17, 2025	39.85	39.85	38.75	38.80	38.80	267,060
Jan 16, 2025	38.95	40.00	38.85	39.50	39.50	382,000
Jan 15, 2025	39.30	39.30	38.15	38.15	38.15	307,011
Jan 14, 2025	38.50	39.45	38.40	39.05	39.05	254,004
Jan 13, 2025	39.65	39.95	37.75	38.75	38.75	731,000
Jan 10, 2025	40.40	41.35	40.00	40.15	40.15	337,016
Jan 9, 2025	43.20	43.20	40.30	40.40	40.40	1,030,257
Jan 8, 2025	43.15	44.30	42.30	42.85	42.85	781,200
Jan 7, 2025	43.55	45.30	42.60	42.85	42.85	1,564,500
Jan 6, 2025	44.80	45.30	42.65	43.00	43.00	1,355,228
Jan 3, 2025	41.80	45.50	41.50	44.10	44.10	2,973,252
Jan 2, 2025	44.15	44.15	41.90	41.90	41.90	706,177
Dec 31, 2024	43.00	44.35	42.10	44.05	44.05	863,319
Dec 30, 2024	43.75	46.45	43.75	43.90	43.90	1,730,050
Dec 27, 2024	44.90	46.70	43.20	43.60	43.60	1,977,601
Dec 26, 2024	47.35	47.70	44.80	44.80	44.80	3,150,635
Dec 25, 2024	47.35	48.80	46.20	48.00	48.00	11,764,340
Dec 24, 2024	42.00	45.75	41.40	45.75	45.75	5,636,290
Dec 23, 2024	40.00	42.55	39.20	41.60	41.60	1,412,180
Dec 20, 2024	38.50	41.00	38.15	39.00	39.00	1,034,000
Dec 19, 2024	37.85	38.80	37.15	38.25	38.25	222,050
Dec 18, 2024	38.50	38.50	37.80	37.95	37.95	147,000
Dec 17, 2024	36.80	38.85	36.65	38.25	38.25	439,000
Dec 16, 2024	37.45	37.50	36.50	36.50	36.50	97,000
Dec 13, 2024	38.25	38.40	36.90	37.20	37.20	225,000
Dec 12, 2024	38.45	40.45	38.40	38.40	38.40	597,001
Dec 11, 2024	37.65	38.25	37.35	37.90	37.90	85,000
Dec 10, 2024	37.55	38.55	37.45	37.65	37.65	213,000
Dec 9, 2024	37.95	37.95	36.85	37.05	37.05	142,015
Dec 6, 2024	37.85	38.55	37.85	37.95	37.95	161,039
Dec 5, 2024	37.55	38.90	37.40	37.85	37.85	502,000
Dec 4, 2024	37.70	37.70	37.00	37.30	37.30	111,000
Dec 3, 2024	36.85	37.25	36.35	37.00	37.00	166,000
Dec 2, 2024	37.25	37.25	36.25	36.35	36.35	183,000
Nov 29, 2024	36.55	37.20	36.50	37.10	37.10	86,000
Nov 28, 2024	36.60	37.00	36.20	36.90	36.90	170,064
Nov 27, 2024	37.85	37.85	37.00	37.00	37.00	160,120
Nov 26, 2024	38.05	38.75	37.40	37.70	37.70	210,136
Nov 25, 2024	37.50	38.10	37.45	38.05	38.05	146,000
Nov 22, 2024	37.70	37.70	36.90	37.30	37.30	146,000
Nov 21, 2024	36.50	36.85	36.20	36.50	36.50	167,000
Nov 20, 2024	37.05	37.05	37.05	37.05	37.05	173,776
Nov 19, 2024	37.00	38.00	37.00	37.95	37.95	234,253
Nov 18, 2024	37.25	37.25	36.55	36.75	36.75	126,130
Nov 15, 2024	37.20	38.10	37.20	37.25	37.25	202,000
Nov 14, 2024	37.90	38.10	37.20	37.20	37.20	310,187
Nov 13, 2024	38.45	38.55	37.85	37.90	37.90	250,130
Nov 12, 2024	38.40	38.95	37.70	38.45	38.45	436,137
Nov 11, 2024	40.00	40.50	37.40	38.30	38.30	1,412,159
Nov 8, 2024	43.00	43.00	41.40	41.40	41.40	265,055
Nov 7, 2024	41.80	42.90	41.80	42.50	42.50	265,000
Nov 6, 2024	41.65	42.10	41.15	41.40	41.40	187,025
Nov 5, 2024	40.85	42.70	40.85	41.55	41.55	381,001
Nov 4, 2024	41.95	41.95	40.60	40.65	40.65	278,000
Nov 1, 2024	40.80	41.50	40.45	41.50	41.50	249,150
Oct 30, 2024	42.00	42.50	41.05	41.05	41.05	284,000
Oct 29, 2024	42.35	42.45	41.55	41.95	41.95	345,060
Oct 28, 2024	43.45	43.75	42.15	42.35	42.35	474,025
Oct 25, 2024	44.70	44.70	43.25	43.25	43.25	416,000
Oct 24, 2024	44.75	45.55	43.85	43.90	43.90	471,000
Oct 23, 2024	45.40	45.50	44.50	44.50	44.50	547,015
Oct 22, 2024	46.05	46.10	45.10	45.10	45.10	943,000
Oct 21, 2024	43.65	46.90	43.65	46.55	46.55	2,286,100
Oct 18, 2024	45.10	45.50	43.55	43.65	43.65	788,198
Oct 17, 2024	43.80	45.95	43.65	44.75	44.75	2,169,002
Oct 16, 2024	43.40	45.20	42.55	43.50	43.50	3,399,020
Oct 15, 2024	40.60	44.55	40.20	43.50	43.50	3,593,174
Oct 14, 2024	40.30	40.65	39.95	40.50	40.50	341,000
Oct 11, 2024	40.50	40.90	39.70	40.30	40.30	589,050
Oct 9, 2024	42.40	42.40	40.45	40.45	40.45	621,030
Oct 8, 2024	41.85	42.75	41.65	42.15	42.15	577,060
Oct 7, 2024	42.40	42.40	41.15	41.85	41.85	321,128
Oct 4, 2024	42.00	42.00	40.70	41.50	41.50	553,000
Oct 1, 2024	42.20	42.45	41.65	41.85	41.85	354,005
Sep 30, 2024	43.10	43.10	42.00	42.35	42.35	216,165
Sep 27, 2024	42.20	43.35	42.15	42.70	42.70	607,001
Sep 26, 2024	43.45	43.45	41.85	42.15	42.15	533,025
Sep 25, 2024	41.85	43.45	41.85	42.75	42.75	1,001,180
Sep 24, 2024	43.05	43.05	41.05	41.40	41.40	810,020
Sep 23, 2024	42.75	43.80	42.60	42.90	42.90	508,008
Sep 20, 2024	43.50	43.90	42.30	42.70	42.70	564,010
Sep 19, 2024	42.00	43.30	41.70	43.00	43.00	522,000
Sep 18, 2024	43.10	43.45	41.90	41.95	41.95	528,044
Sep 16, 2024	42.85	44.00	42.60	42.80	42.80	447,200
Sep 13, 2024	42.50	43.25	41.90	42.95	42.95	458,300
Sep 12, 2024	42.40	43.40	42.20	42.25	42.25	731,015
Sep 11, 2024	41.65	42.20	41.50	41.50	41.50	721,150
Sep 10, 2024	45.10	45.35	41.30	41.65	41.65	1,522,130
Sep 9, 2024	44.00	45.50	44.00	44.85	44.85	878,030
Sep 6, 2024	45.70	46.05	44.70	45.15	45.15	798,339
Sep 5, 2024	46.40	47.80	45.10	45.40	45.40	1,585,000
Sep 4, 2024	44.40	47.15	44.10	46.05	46.05	1,725,100
Sep 3, 2024	47.20	49.65	47.00	47.65	47.65	3,222,115
Sep 2, 2024	48.70	48.80	46.65	46.75	46.75	1,628,165
Aug 30, 2024	49.85	50.80	48.00	48.05	48.05	2,633,791
Aug 29, 2024	51.40	53.10	48.60	50.30	50.30	11,374,149
Aug 28, 2024	47.30	51.50	46.45	51.50	51.50	8,963,146
Aug 27, 2024	44.80	47.65	44.50	46.85	46.85	3,426,065
Aug 26, 2024	46.90	47.40	45.05	45.05	45.05	2,477,500
Aug 23, 2024	45.25	46.40	44.65	46.25	46.25	2,408,736
Aug 22, 2024	47.95	49.00	45.75	46.05	46.05	5,142,155
Aug 21, 2024	53.20	53.20	47.00	47.00	47.00	16,274,901
Aug 20, 2024	49.00	49.00	49.00	49.00	49.00	1,006,000
Aug 19, 2024	41.70	44.55	41.60	44.55	44.55	3,135,000
Aug 16, 2024	40.95	41.35	40.40	40.50	40.50	6,535,500
Aug 15, 2024	41.00	42.50	39.50	40.45	40.45	8,429,355
Aug 14, 2024	38.00	41.05	37.55	40.25	40.25	9,454,307
Aug 13, 2024	38.50	38.60	37.20	37.75	37.75	1,361,000
Aug 12, 2024	33.60	38.25	33.60	37.15	37.15	2,719,224
Aug 9, 2024	37.50	39.45	37.10	37.15	37.15	2,981,070
Aug 8, 2024	41.60	41.60	37.20	37.45	37.45	3,443,050
Aug 7, 2024	40.00	41.20	39.70	40.50	40.50	1,482,099
Aug 6, 2024	46.85	46.85	41.80	41.80	41.80	388,004
Aug 5, 2024	50.20	50.20	45.75	46.40	46.40	181,000
Aug 2, 2024	51.50	52.20	50.80	50.80	50.80	123,000
Aug 1, 2024	52.00	54.70	52.00	53.70	53.70	96,090
Jul 31, 2024	51.90	52.60	51.00	51.90	51.90	72,300
Jul 30, 2024	51.50	52.80	51.30	51.60	51.60	66,000
Jul 29, 2024	56.00	56.00	52.70	52.70	52.70	163,000
Jul 26, 2024	55.00	57.80	53.30	55.70	55.70	329,020
Jul 23, 2024	54.30	59.10	54.30	57.80	57.80	482,000
Jul 22, 2024	56.40	57.00	53.80	53.80	53.80	202,101
Jul 19, 2024	56.40	58.70	56.20	57.50	57.50	268,000
Jul 18, 2024	55.60	58.00	54.90	57.50	57.50	374,000
Jul 17, 2024	57.70	58.90	56.50	56.70	56.70	217,003
Jul 16, 2024	59.00	61.80	57.10	58.30	58.30	343,017
Jul 15, 2024	58.40	59.20	57.40	57.60	57.60	194,085
Jul 12, 2024	61.20	61.20	58.90	58.90	58.90	159,050
Jul 11, 2024	61.00	62.00	59.00	61.20	61.20	217,000
Jul 10, 2024	59.20	61.60	58.30	61.00	61.00	219,038
Jul 9, 2024	59.60	62.40	58.50	60.10	60.10	212,000
Jul 8, 2024	61.80	61.80	59.70	60.10	60.10	179,630
Jul 5, 2024	60.90	62.50	60.40	62.00	62.00	205,000
Jul 4, 2024	61.60	63.70	60.70	61.00	61.00	226,029
Jul 3, 2024	61.60	64.80	59.00	63.70	63.70	256,005
Jul 2, 2024	61.00	62.20	58.00	61.80	61.80	259,000
Jul 1, 2024	64.10	64.10	61.40	61.60	61.60	149,000
Jun 28, 2024	61.00	65.00	60.60	63.90	63.90	75,000
Jun 27, 2024	0.497749 Dividend
Jun 27, 2024	61.40	62.60	59.90	60.80	60.80	221,001
Jun 26, 2024	60.40	67.00	59.50	63.00	62.50	282,005
Jun 25, 2024	65.00	65.00	61.00	61.40	60.91	181,000
Jun 24, 2024	63.00	66.00	59.00	64.50	63.99	308,000
Jun 21, 2024	64.10	65.10	60.30	63.00	62.50	162,041
Jun 20, 2024	63.50	66.00	63.50	65.40	64.88	171,050
Jun 19, 2024	63.00	68.50	62.70	64.90	64.39	242,001
Jun 18, 2024	58.50	63.80	56.50	63.00	62.50	330,000
Jun 17, 2024	60.80	61.50	58.00	58.00	57.54	121,000
Jun 14, 2024	58.50	61.80	56.50	61.80	61.31	58,084
Jun 13, 2024	61.00	61.00	57.60	58.40	57.94	30,477
Jun 12, 2024	62.70	62.70	58.90	60.90	60.42	27,000
Jun 11, 2024	64.90	65.00	61.00	62.00	61.51	54,000
Jun 7, 2024	66.70	67.40	62.40	64.50	63.99	175,000
Jun 6, 2024	56.10	61.90	55.30	61.90	61.41	179,078
Jun 5, 2024	56.60	56.60	54.80	56.30	55.86	72,080
Jun 4, 2024	55.00	55.00	53.90	54.80	54.37	42,000
Jun 3, 2024	58.40	58.40	54.80	55.00	54.57	49,000
May 31, 2024	56.40	56.40	54.70	55.80	55.36	33,025
May 30, 2024	55.90	55.90	54.40	54.50	54.07	24,000
May 29, 2024	54.50	55.70	54.10	55.70	55.26	19,000
May 28, 2024	54.70	54.80	54.00	54.00	53.57	33,038
May 27, 2024	55.30	55.40	53.00	54.40	53.97	100,040
May 24, 2024	55.70	55.70	55.00	55.40	54.96	39,000
May 23, 2024	60.50	60.50	57.00	57.50	57.05	66,000
May 22, 2024	62.10	62.10	60.00	60.20	59.72	44,000
May 21, 2024	64.30	64.30	62.80	62.80	62.30	5,000
May 20, 2024	63.70	64.00	61.60	62.90	62.40	16,000
May 17, 2024	63.30	63.50	62.40	62.40	61.91	28,000
May 16, 2024	65.40	65.40	63.70	64.10	63.59	32,000
May 15, 2024	63.70	65.60	63.60	64.80	64.29	23,000
May 14, 2024	65.50	65.50	64.00	64.70	64.19	14,020
May 13, 2024	66.00	66.20	65.00	65.50	64.98	12,000
May 10, 2024	65.60	65.60	64.60	65.10	64.59	5,000
May 9, 2024	65.30	65.70	63.20	64.60	64.09	14,000
May 8, 2024	65.00	65.90	64.80	65.30	64.78	28,000
May 7, 2024	64.70	65.00	63.70	64.40	63.89	19,000
May 6, 2024	64.20	64.70	63.90	64.30	63.79	35,000

3294.TWO Megaforce Company Limited

26.80

+1.52%

6742.TW Vactronics technologies inc.

51.70

+2.78%

6668.TW Zhong Yang Technology Co.,Ltd

33.95

-0.15%

6405.TW Onano Industrial Corp.

25.00

-2.72%

4956.TW Epileds Technologies, Inc.

26.20

-4.38%

6609.TWO Taiwan Takisawa Technology Co., Ltd.

50.90

+0.59%

6916.TW Winstar Display Co., Ltd.

29.90

+9.93%

6834.TW Ever Ohms Technology Co.,Ltd.

34.95

+9.91%

3630.TWO Newmax Technology Co., Ltd.

22.15

+9.93%

5244.TW Brightek Optoelectronic Co., Ltd.

41.20

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers