Chief Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 434.50 | 455.00 | 416.50 | 454.50 | 454.50 | 820,000 |
| 2024-08-05 | 425.50 | 432.00 | 411.00 | 414.00 | 414.00 | 362,000 |
| 2024-08-02 | 425.00 | 447.00 | 425.00 | 431.00 | 431.00 | 198,000 |
| 2024-08-01 | 430.50 | 445.00 | 430.50 | 432.00 | 432.00 | 231,000 |
| 2024-07-31 | 415.00 | 439.00 | 414.50 | 428.50 | 428.50 | 235,000 |
| 2024-07-30 | 413.00 | 414.00 | 404.50 | 412.00 | 412.00 | 198,000 |
| 2024-07-29 | 432.00 | 443.00 | 420.00 | 420.00 | 420.00 | 396,000 |
| 2024-07-26 | 418.00 | 433.00 | 416.50 | 431.00 | 431.00 | 253,000 |
| 2024-07-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-07-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-07-23 | 415.00 | 424.50 | 415.00 | 420.00 | 420.00 | 132,000 |
| 2024-07-22 | 418.00 | 418.00 | 403.00 | 411.00 | 411.00 | 145,000 |
| 2024-07-19 | 415.00 | 421.00 | 409.00 | 418.00 | 418.00 | 125,000 |
| 2024-07-18 | 400.00 | 415.00 | 396.00 | 415.00 | 415.00 | 198,000 |
| 2024-07-17 | 422.50 | 422.50 | 405.50 | 406.00 | 406.00 | 223,000 |
| 2024-07-16 | 413.00 | 428.00 | 410.50 | 423.00 | 423.00 | 152,000 |
| 2024-07-15 | 441.00 | 444.00 | 417.00 | 417.00 | 417.00 | 326,000 |
| 2024-07-12 | 425.00 | 433.50 | 414.50 | 430.00 | 430.00 | 253,000 |
| 2024-07-11 | 412.00 | 425.50 | 407.50 | 425.00 | 425.00 | 379,000 |
| 2024-07-10 | 398.00 | 409.50 | 393.00 | 407.50 | 407.50 | 313,000 |
| 2024-07-09 | 380.00 | 398.00 | 379.00 | 392.00 | 392.00 | 316,000 |
| 2024-07-08 | 361.50 | 375.50 | 361.50 | 372.50 | 372.50 | 150,000 |
| 2024-07-05 | 359.00 | 363.00 | 358.00 | 360.50 | 360.50 | 66,000 |
| 2024-07-04 | 357.50 | 358.50 | 355.50 | 358.50 | 358.50 | 44,000 |
| 2024-07-03 | 356.50 | 357.50 | 354.00 | 354.00 | 354.00 | 49,000 |
| 2024-07-02 | 355.50 | 357.50 | 355.50 | 356.00 | 356.00 | 29,000 |
| 2024-07-01 | 352.50 | 359.50 | 352.50 | 355.00 | 355.00 | 75,000 |
| 2024-06-28 | 360.50 | 363.00 | 360.00 | 361.00 | 350.40 | 60 |
| 2024-06-27 | 360.00 | 362.00 | 360.00 | 361.50 | 350.89 | 60 |
| 2024-06-26 | 362.00 | 362.50 | 360.00 | 360.00 | 349.43 | 40 |
| 2024-06-25 | 355.00 | 361.00 | 353.50 | 359.50 | 348.94 | 100 |
| 2024-06-24 | 356.00 | 357.00 | 354.50 | 355.50 | 345.06 | 30 |
| 2024-06-21 | 359.00 | 359.00 | 354.50 | 355.50 | 345.06 | 60 |
| 2024-06-20 | 357.50 | 360.00 | 355.00 | 360.00 | 349.43 | 50 |
| 2024-06-19 | 359.50 | 359.50 | 355.00 | 356.50 | 346.03 | 40 |
| 2024-06-18 | 355.50 | 361.00 | 355.50 | 356.50 | 346.03 | 40 |
| 2024-06-17 | 356.00 | 356.50 | 355.00 | 355.00 | 344.58 | 30 |
| 2024-06-14 | 356.50 | 357.50 | 351.00 | 356.00 | 345.55 | 80 |
| 2024-06-13 | 359.00 | 360.00 | 354.50 | 357.00 | 346.52 | 80 |
| 2024-06-12 | 357.50 | 362.50 | 357.50 | 359.00 | 348.46 | 40 |
| 2024-06-11 | 359.00 | 366.00 | 356.00 | 357.00 | 346.52 | 100 |
| 2024-06-07 | 353.00 | 361.50 | 353.00 | 360.00 | 349.43 | 97,000 |
| 2024-06-06 | 351.00 | 352.00 | 350.50 | 352.00 | 341.66 | 39,000 |
| 2024-06-05 | 351.00 | 351.00 | 348.00 | 351.00 | 340.69 | 25,000 |
| 2024-06-04 | 346.50 | 351.50 | 345.50 | 351.50 | 341.18 | 46,000 |
| 2024-06-03 | 348.00 | 348.00 | 345.00 | 345.50 | 335.36 | 24,000 |
| 2024-05-31 | 351.00 | 351.00 | 345.50 | 346.00 | 335.84 | 44,000 |
| 2024-05-30 | 354.00 | 354.00 | 347.00 | 348.00 | 337.78 | 39,000 |
| 2024-05-29 | 351.00 | 357.00 | 351.00 | 353.50 | 343.12 | 71,000 |
| 2024-05-28 | 350.00 | 351.50 | 342.50 | 348.50 | 338.27 | 119,000 |
| 2024-05-27 | 345.50 | 351.50 | 345.00 | 351.50 | 341.18 | 54,000 |
| 2024-05-24 | 345.00 | 346.00 | 344.50 | 345.50 | 335.36 | 25,000 |
| 2024-05-23 | 346.00 | 348.00 | 344.00 | 347.00 | 336.81 | 27,000 |
| 2024-05-22 | 344.00 | 346.50 | 344.00 | 346.00 | 335.84 | 39,000 |
| 2024-05-21 | 346.00 | 347.00 | 344.00 | 344.50 | 334.38 | 35,000 |
| 2024-05-20 | 347.00 | 349.00 | 347.00 | 347.50 | 337.30 | 28,000 |
| 2024-05-17 | 346.00 | 347.00 | 346.00 | 347.00 | 336.81 | 14,000 |
| 2024-05-16 | 346.00 | 348.50 | 344.50 | 346.00 | 335.84 | 43,000 |
| 2024-05-15 | 349.00 | 349.00 | 345.00 | 345.50 | 335.36 | 36,000 |
| 2024-05-14 | 350.00 | 350.00 | 347.00 | 347.00 | 336.81 | 28,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 7.6988 TWD |
| 2025-12-31 | 6.6000 TWD |
| 2025-06-17 | 12.5000 TWD |
| 2024-07-01 | 10.6000 TWD |
| 2023-08-17 | 9.9000 TWD |
| 2022-06-30 | 9.3000 TWD |
| 2021-09-02 | 8.8000 TWD |
| 2020-07-22 | 8.0000 TWD |
| 2019-06-27 | 7.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.