Chief Telecom Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	320.50	326.50	320.50	321.50	312.06	66,000
2023-11-08	323.00	325.00	320.50	321.50	312.06	69,000
2023-11-07	325.00	327.00	324.00	324.00	314.49	47,000
2023-11-06	325.00	329.00	323.00	325.50	315.94	79,000
2023-11-03	333.00	334.00	324.50	324.50	314.97	47,000
2023-11-02	325.00	325.50	323.00	324.00	314.49	26,000
2023-11-01	322.00	322.00	319.50	321.00	311.57	37,000
2023-10-31	323.50	327.50	321.50	321.50	312.06	42,000
2023-10-30	334.50	334.50	325.50	326.00	316.43	37,000
2023-10-27	330.00	336.00	319.50	334.50	324.68	126,000
2023-10-26	332.00	332.00	328.00	328.00	318.37	41,000
2023-10-25	335.00	336.00	334.00	334.00	324.19	12,000
2023-10-24	332.50	334.50	332.00	333.50	323.71	14,000
2023-10-23	332.00	336.00	331.00	331.50	321.77	24,000
2023-10-20	332.00	337.00	330.00	335.00	325.16	24,000
2023-10-19	331.00	337.00	331.00	337.00	327.10	26,000
2023-10-18	337.00	337.00	330.50	331.00	321.28	65,000
2023-10-17	339.50	340.00	336.50	336.50	326.62	22,000
2023-10-16	346.00	346.00	335.00	337.50	327.59	91,000
2023-10-13	349.00	350.00	345.50	346.00	335.84	23,000
2023-10-12	346.00	348.00	346.00	347.50	337.30	13,000
2023-10-11	351.50	351.50	345.00	347.00	336.81	54,000
2023-10-06	351.00	352.50	350.00	350.50	340.21	38,000
2023-10-05	351.50	352.00	351.00	352.00	341.66	22,000
2023-10-04	355.50	355.50	350.50	351.00	340.69	22,000
2023-10-03	356.00	356.00	352.50	353.00	342.63	49,000
2023-10-02	354.00	357.50	354.00	355.00	344.58	21,000
2023-09-28	353.50	358.00	353.50	354.50	344.09	17,000
2023-09-27	352.50	355.50	352.00	353.00	342.63	14,000
2023-09-26	352.00	355.00	352.00	354.00	343.61	14,000
2023-09-25	350.50	355.50	350.50	355.50	345.06	20,000
2023-09-22	350.00	352.50	350.00	352.00	341.66	36,000
2023-09-21	358.00	358.00	350.00	352.50	342.15	64,000
2023-09-20	354.00	356.50	353.50	356.00	345.55	19,000
2023-09-19	357.00	357.00	355.50	355.50	345.06	33,000
2023-09-18	358.00	358.00	356.50	357.00	346.52	15,000
2023-09-15	357.50	359.50	356.00	359.50	348.94	26,000
2023-09-14	355.50	360.50	354.00	357.00	346.52	32,000
2023-09-13	356.50	358.50	356.00	356.00	345.55	23,000
2023-09-12	355.50	360.00	355.50	357.50	347.00	18,000
2023-09-11	362.50	362.50	356.00	356.50	346.03	66,000
2023-09-08	359.00	364.00	358.00	362.50	351.86	21,000
2023-09-07	359.50	360.50	358.00	359.00	348.46	28,000
2023-09-06	357.00	359.50	356.50	358.00	347.49	39,000
2023-09-05	356.00	360.00	356.00	358.00	347.49	30,000
2023-09-04	360.00	360.00	355.50	357.50	347.00	91,000
2023-09-01	363.50	366.00	361.00	362.00	351.37	91,000
2023-08-31	358.00	369.50	358.00	369.50	358.65	93,000
2023-08-30	356.00	362.50	356.00	361.00	350.40	28,000
2023-08-29	357.50	358.50	353.00	355.00	344.58	52,000
2023-08-28	362.50	362.50	356.50	357.00	346.52	76,000
2023-08-25	366.50	366.50	362.00	362.50	351.86	58,000
2023-08-24	368.00	368.00	362.50	362.50	351.86	52,000
2023-08-23	361.50	365.00	360.00	363.00	352.34	60,000
2023-08-22	365.00	366.50	361.00	361.50	350.89	84,000
2023-08-21	366.50	370.50	363.00	363.50	352.83	104,000
2023-08-18	377.00	377.00	366.00	367.00	356.22	167,000
2023-08-17	368.00	377.50	368.00	377.50	366.42	164,000
2023-08-16	411.00	416.00	406.50	412.50	355.25	221,100
2023-08-15	403.00	413.00	396.50	411.00	353.96	202,400

← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.