Taiwan Chelic Corp. Ltd. (4555) Historical Prices

Time Period

Events

TW:4555 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	38.35	38.80	38.25	38.25	38.25	+0.13%	55,092	0.41
Nov 10, 2026	39.05	39.30	38.15	38.20	38.20	+5.23%	76,750	0.54
Nov 09, 2026	37.10	39.30	37.10	38.50	38.50	+6.06%	90,468	0.61
Nov 06, 2026	34.80	36.60	34.80	36.30	36.30	-5.22%	229,135	1.55
Nov 05, 2026	40.10	40.20	38.30	38.30	38.30	-4.37%	114,007	0.73
Nov 04, 2026	40.10	40.80	39.00	40.05	40.05	+1.14%	161,477	0.93
Nov 03, 2026	41.30	41.60	39.50	39.60	39.60	-4.12%	262,363	1.50
Nov 02, 2026	41.05	41.90	41.05	41.30	41.30	-0.12%	73,110	0.42
Oct 30, 2026	43.10	43.10	41.05	41.35	41.35	-4.06%	179,887	1.02
Oct 29, 2026	42.95	43.95	42.50	43.10	43.10	+0.35%	144,281	0.82
Oct 28, 2026	44.30	44.50	42.90	42.95	42.95	-1.72%	197,676	1.12
Oct 27, 2026	41.40	43.80	41.40	43.70	43.70	+5.56%	348,931	2.01
Oct 26, 2026	41.40	42.50	41.40	41.40	41.40	0.00%	0	0.00
Oct 23, 2026	41.40	42.50	41.40	41.40	41.40	0.00%	0	0.00
Oct 22, 2026	42.40	42.50	41.40	41.40	41.40	-2.82%	105,120	0.55
Oct 21, 2026	43.45	43.45	42.45	42.60	42.60	-1.39%	88,237	0.46
Oct 20, 2026	42.60	43.40	42.25	43.20	43.20	+2.37%	105,230	0.55
Oct 19, 2026	41.75	42.30	41.50	42.20	42.20	-0.82%	107,043	0.56
Oct 16, 2026	42.65	43.60	42.40	42.55	42.55	+0.83%	129,373	0.67
Oct 15, 2026	42.65	42.75	41.95	42.20	42.20	-1.75%	117,570	0.60
Oct 14, 2026	42.10	43.30	42.10	42.95	42.95	+2.26%	168,448	0.83
Oct 13, 2026	43.30	43.30	41.95	42.00	42.00	-2.78%	123,688	0.60
Oct 12, 2026	41.85	43.20	41.80	43.20	43.20	+3.23%	142,420	0.69
Oct 09, 2026	41.85	42.35	41.85	41.85	41.85	0.00%	0	0.00
Oct 08, 2026	42.25	42.35	41.85	41.85	41.85	-0.95%	108,640	0.51
Oct 07, 2026	42.75	43.20	42.25	42.25	42.25	-0.94%	177,041	0.84
Oct 06, 2026	42.40	43.50	42.10	42.65	42.65	+3.02%	388,152	1.87
Oct 05, 2026	42.25	42.25	41.05	41.40	41.40	-1.90%	234,905	1.13
Oct 02, 2026	42.35	42.80	42.00	42.20	42.20	-0.24%	114,873	0.53
Oct 01, 2026	42.20	42.60	41.60	42.30	42.30	+0.36%	75,083	0.34
Sep 30, 2026	42.00	42.20	41.70	42.15	42.15	+1.32%	76,991	0.34
Sep 29, 2026	41.75	42.25	41.20	41.60	41.60	-0.12%	69,189	0.29
Sep 28, 2026	41.65	41.85	41.20	41.65	41.65	0.00%	0	0.00
Sep 25, 2026	41.65	41.85	41.20	41.65	41.65	0.00%	0	0.00
Sep 24, 2026	41.60	41.85	41.20	41.65	41.65	-0.48%	103,719	0.41
Sep 23, 2026	42.55	42.55	41.85	41.85	41.85	-1.53%	96,299	0.37
Sep 22, 2026	43.65	43.65	42.50	42.50	42.50	-1.85%	87,026	0.33
Sep 21, 2026	42.85	43.40	42.80	43.30	43.30	+1.05%	56,675	0.21
Sep 18, 2026	43.80	43.80	42.75	42.85	42.85	+0.23%	59,636	0.22
Sep 17, 2026	41.75	43.20	41.75	42.75	42.75	+2.52%	103,367	0.37
Sep 16, 2026	41.15	41.80	41.05	41.70	41.70	+0.12%	157,574	0.57
Sep 15, 2026	42.35	42.35	41.40	41.65	41.65	-0.60%	57,565	0.20
Sep 14, 2026	42.25	42.45	41.50	41.90	41.90	-1.41%	94,473	0.33
Sep 11, 2026	42.00	42.70	41.80	42.50	42.50	+0.71%	86,763	0.30
Sep 10, 2026	42.70	42.70	42.20	42.20	42.20	-2.09%	82,918	0.28
Sep 09, 2026	43.05	43.45	42.85	43.10	43.10	+0.35%	125,252	0.42
Sep 08, 2026	44.60	44.75	42.80	42.95	42.95	-4.34%	354,730	1.19
Sep 07, 2026	45.90	45.90	44.80	44.90	44.90	-2.92%	231,342	0.75
Sep 04, 2026	45.30	46.25	45.30	46.25	46.25	+2.21%	114,116	0.36
Sep 03, 2026	46.50	46.65	45.25	45.25	45.25	-2.27%	100,791	0.31

Taiwan Chelic Corp. Ltd. historical prices

Taiwan Chelic Corp. Ltd. (4555) Historical Prices

Become an Expert with TipRanks Premium