Chief Telecom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	408.50	413.50	400.00	400.00	344.49	137,500
2023-08-11	437.80	449.90	437.80	449.35	386.99	168,571
2023-08-10	448.80	449.90	435.60	437.80	377.04	169,997
2023-08-09	455.95	458.15	443.85	445.50	383.67	224,664
2023-08-08	452.10	457.60	449.90	455.95	392.67	193,637
2023-08-07	444.40	455.95	443.30	451.00	388.41	212,132
2023-08-04	432.30	448.25	431.75	444.40	382.73	242,729
2023-08-02	429.55	440.00	429.00	432.85	372.78	209,187
2023-08-01	433.95	435.60	423.50	430.65	370.88	170,048
2023-07-31	438.90	448.80	433.40	433.95	373.73	256,149
2023-07-28	424.60	437.80	420.20	431.20	371.36	505,189
2023-07-27	405.90	413.05	404.80	410.30	353.36	160,739
2023-07-26	382.80	412.50	382.80	405.90	349.57	501,613
2023-07-25	410.85	414.15	405.90	413.05	355.73	120,861
2023-07-24	416.90	420.75	407.00	407.00	350.52	375,119
2023-07-21	418.00	421.85	414.70	419.10	360.94	111,398
2023-07-20	429.00	429.00	418.55	420.75	362.36	126,943
2023-07-19	431.20	431.20	424.60	426.25	367.10	65,123
2023-07-18	430.10	431.20	421.85	426.80	367.57	89,068
2023-07-17	433.40	435.05	427.35	432.85	372.78	65,339
2023-07-14	435.60	438.90	433.40	433.40	373.25	56,305
2023-07-13	429.00	439.45	429.00	433.40	373.25	223,457
2023-07-12	430.10	430.10	424.60	427.90	368.52	53,694
2023-07-11	430.10	433.40	426.25	429.00	369.46	44,664
2023-07-10	423.50	433.40	420.75	427.90	368.52	122,657
2023-07-07	432.30	432.30	425.15	425.15	366.15	72,290
2023-07-06	431.20	437.25	429.00	433.40	373.25	109,766
2023-07-05	429.00	437.25	428.45	434.50	374.20	147,665
2023-07-04	429.00	440.00	425.70	427.35	368.04	198,924
2023-07-03	411.95	427.90	409.75	425.70	366.62	271,883
2023-06-30	414.70	418.00	407.55	408.10	351.46	180,644
2023-06-29	406.45	411.40	406.45	411.40	354.31	74,203
2023-06-28	407.00	410.85	404.80	405.90	349.57	97,316
2023-06-27	415.80	415.80	406.45	408.10	351.46	183,987
2023-06-26	420.20	421.85	414.15	415.80	358.10	101,125
2023-06-21	421.85	423.50	420.75	423.50	364.73	27,741
2023-06-20	422.40	425.70	420.75	424.05	365.20	52,235
2023-06-19	418.00	426.25	414.15	425.15	366.15	157,394
2023-06-16	412.50	413.60	409.75	412.50	355.25	71,475
2023-06-15	420.20	420.20	412.50	413.05	355.73	122,804
2023-06-14	420.75	427.35	419.10	420.20	361.88	61,815
2023-06-13	424.60	426.80	414.15	421.30	362.83	214,826
2023-06-12	402.05	435.05	402.05	424.05	365.20	448,070
2023-06-09	401.50	403.15	399.85	402.05	346.25	35,327
2023-06-08	399.30	403.70	392.70	401.50	345.78	133,335
2023-06-07	398.20	404.80	398.20	401.50	345.78	56,654
2023-06-06	396.55	399.30	392.70	397.65	342.46	56,705
2023-06-05	398.75	399.30	396.55	396.55	341.52	35,395
2023-06-02	404.80	404.80	398.75	398.75	343.41	52,456
2023-06-01	392.70	400.95	392.70	400.95	345.31	49,521
2023-05-31	402.05	404.80	394.90	395.45	340.57	209,925
2023-05-30	405.90	405.90	402.60	403.70	347.67	65,271
2023-05-29	405.90	409.20	405.35	405.90	349.57	45,882
2023-05-26	408.10	412.50	404.80	405.35	349.10	89,304
2023-05-25	404.80	410.30	403.70	405.35	349.10	79,815
2023-05-24	408.10	408.10	404.80	405.90	349.57	72,009
2023-05-23	418.55	419.10	407.00	408.10	351.46	195,680
2023-05-22	407.00	418.55	407.00	418.00	359.99	147,067
2023-05-19	405.35	414.15	405.35	407.00	350.52	106,489
2023-05-18	406.45	410.85	405.35	405.35	349.10	64,561

← NewerPage 14 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.