Chief Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 348.00 | 351.50 | 340.50 | 350.00 | 339.72 | 101,000 |
| 2024-05-10 | 356.00 | 356.00 | 344.50 | 346.50 | 336.33 | 313,000 |
| 2024-05-09 | 360.00 | 360.00 | 356.00 | 356.00 | 345.55 | 34,000 |
| 2024-05-08 | 359.50 | 361.50 | 359.50 | 359.50 | 348.94 | 28,000 |
| 2024-05-07 | 360.00 | 363.00 | 358.00 | 360.00 | 349.43 | 60,000 |
| 2024-05-06 | 362.00 | 362.00 | 359.00 | 360.00 | 349.43 | 42,000 |
| 2024-05-03 | 362.00 | 362.00 | 358.50 | 358.50 | 347.97 | 27,000 |
| 2024-05-02 | 363.00 | 363.00 | 355.00 | 356.50 | 346.03 | 148,000 |
| 2024-04-30 | 369.50 | 369.50 | 363.00 | 363.00 | 352.34 | 82,000 |
| 2024-04-29 | 361.50 | 374.50 | 359.50 | 374.50 | 363.50 | 62,000 |
| 2024-04-26 | 364.00 | 364.50 | 361.50 | 361.50 | 350.89 | 45,000 |
| 2024-04-25 | 362.00 | 364.00 | 361.50 | 362.50 | 351.86 | 40,000 |
| 2024-04-24 | 364.50 | 366.00 | 363.50 | 366.00 | 355.25 | 26,000 |
| 2024-04-23 | 361.00 | 364.00 | 361.00 | 363.50 | 352.83 | 30,000 |
| 2024-04-22 | 366.50 | 366.50 | 356.50 | 357.50 | 347.00 | 123,000 |
| 2024-04-19 | 374.00 | 374.00 | 362.00 | 368.00 | 357.19 | 82,000 |
| 2024-04-18 | 374.50 | 376.50 | 373.50 | 375.50 | 364.47 | 64,000 |
| 2024-04-17 | 373.00 | 376.00 | 373.00 | 373.50 | 362.53 | 31,000 |
| 2024-04-16 | 373.50 | 373.50 | 368.00 | 370.00 | 359.14 | 102,000 |
| 2024-04-15 | 379.00 | 379.00 | 374.00 | 376.50 | 365.44 | 50,000 |
| 2024-04-12 | 382.50 | 388.00 | 380.00 | 380.00 | 368.84 | 81,000 |
| 2024-04-11 | 381.00 | 385.50 | 378.50 | 384.50 | 373.21 | 113,000 |
| 2024-04-10 | 377.00 | 380.00 | 375.50 | 380.00 | 368.84 | 58,000 |
| 2024-04-09 | 381.00 | 382.50 | 375.50 | 377.00 | 365.93 | 82,000 |
| 2024-04-08 | 371.50 | 377.50 | 367.00 | 373.50 | 362.53 | 109,000 |
| 2024-04-03 | 374.00 | 376.00 | 370.00 | 370.50 | 359.62 | 63,000 |
| 2024-04-02 | 374.50 | 378.00 | 372.00 | 376.00 | 364.96 | 115,000 |
| 2024-04-01 | 382.00 | 382.00 | 371.00 | 372.50 | 361.56 | 103,000 |
| 2024-03-29 | 384.00 | 386.00 | 378.50 | 379.00 | 367.87 | 51,000 |
| 2024-03-28 | 385.00 | 385.00 | 379.50 | 379.50 | 368.36 | 75,000 |
| 2024-03-27 | 379.00 | 385.50 | 379.00 | 384.00 | 372.72 | 97,000 |
| 2024-03-26 | 382.50 | 386.00 | 378.50 | 379.00 | 367.87 | 135,000 |
| 2024-03-25 | 374.50 | 374.50 | 374.50 | 374.50 | 363.50 | 163,340 |
| 2024-03-22 | 369.00 | 375.00 | 369.00 | 374.50 | 363.50 | 70,000 |
| 2024-03-21 | 375.50 | 375.50 | 370.50 | 371.50 | 360.59 | 78,000 |
| 2024-03-20 | 372.00 | 379.00 | 369.50 | 377.00 | 365.93 | 166,000 |
| 2024-03-19 | 368.00 | 372.00 | 365.00 | 372.00 | 361.08 | 67,000 |
| 2024-03-18 | 367.00 | 367.00 | 367.00 | 367.00 | 356.22 | 99,082 |
| 2024-03-15 | 375.00 | 376.00 | 366.00 | 367.00 | 356.22 | 98,000 |
| 2024-03-14 | 369.50 | 376.50 | 369.50 | 375.00 | 363.99 | 160,000 |
| 2024-03-13 | 366.00 | 372.00 | 362.50 | 371.00 | 360.11 | 181,000 |
| 2024-03-12 | 369.50 | 372.00 | 360.00 | 365.50 | 354.77 | 221,000 |
| 2024-03-11 | 360.00 | 372.00 | 358.00 | 370.00 | 359.14 | 162,000 |
| 2024-03-08 | 375.00 | 376.00 | 361.50 | 362.00 | 351.37 | 258,000 |
| 2024-03-07 | 371.50 | 376.00 | 366.00 | 375.00 | 363.99 | 165,000 |
| 2024-03-06 | 372.00 | 373.00 | 366.00 | 372.00 | 361.08 | 135,000 |
| 2024-03-05 | 365.50 | 373.50 | 365.00 | 373.00 | 362.05 | 146,000 |
| 2024-03-04 | 367.00 | 367.50 | 363.00 | 365.00 | 354.28 | 134,000 |
| 2024-03-01 | 362.50 | 367.00 | 361.50 | 364.00 | 353.31 | 183,000 |
| 2024-02-29 | 356.50 | 363.00 | 356.50 | 362.50 | 351.86 | 201,000 |
| 2024-02-27 | 356.50 | 361.00 | 352.50 | 356.00 | 345.55 | 174,000 |
| 2024-02-26 | 348.50 | 357.50 | 348.50 | 353.00 | 342.63 | 281,000 |
| 2024-02-23 | 342.00 | 349.00 | 342.00 | 348.00 | 337.78 | 220,000 |
| 2024-02-22 | 348.00 | 348.00 | 339.00 | 341.50 | 331.47 | 182,000 |
| 2024-02-21 | 340.00 | 349.00 | 338.50 | 345.50 | 335.36 | 329,000 |
| 2024-02-20 | 340.00 | 341.50 | 334.50 | 338.00 | 328.08 | 202,000 |
| 2024-02-19 | 333.00 | 344.00 | 332.00 | 337.50 | 327.59 | 478,000 |
| 2024-02-16 | 322.00 | 327.50 | 322.00 | 326.50 | 316.91 | 163,000 |
| 2024-02-15 | 321.50 | 322.50 | 318.00 | 322.00 | 312.55 | 110,000 |
| 2024-02-05 | 320.00 | 320.50 | 318.00 | 319.50 | 310.12 | 34,000 |
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.