Chief Telecom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	406.45	411.40	406.45	406.45	350.04	57,239
2023-05-16	410.30	410.85	405.35	406.45	350.04	38,988
2023-05-15	409.20	410.85	404.25	410.85	353.83	49,116
2023-05-12	402.60	414.15	402.60	409.20	352.41	105,369
2023-05-11	409.75	411.95	402.60	407.55	350.99	156,111
2023-05-10	411.40	413.60	405.90	412.50	355.25	65,534
2023-05-09	415.80	419.10	407.00	407.55	350.99	182,979
2023-05-08	419.65	421.30	414.70	418.00	359.99	93,148
2023-05-05	418.00	421.30	418.00	420.75	362.36	23,623
2023-05-04	418.55	422.40	418.55	419.10	360.94	56,394
2023-05-03	419.65	419.65	415.80	419.10	360.94	54,996
2023-05-02	414.15	420.75	412.50	419.65	361.41	144,021
2023-04-28	420.20	420.20	404.80	412.50	355.25	258,700
2023-04-27	409.20	415.80	402.60	413.60	356.20	116,597
2023-04-26	403.70	409.75	401.50	408.10	351.46	168,249
2023-04-25	410.85	418.00	402.60	403.70	347.67	279,601
2023-04-24	417.45	417.45	407.55	410.85	353.83	179,125
2023-04-21	430.10	434.50	416.90	417.45	359.52	371,934
2023-04-20	448.25	448.25	427.35	429.00	369.46	288,807
2023-04-19	454.30	467.50	439.45	441.65	380.36	381,501
2023-04-18	426.80	453.20	426.80	452.10	389.36	483,784
2023-04-17	425.70	431.20	425.70	426.80	367.57	45,051
2023-04-14	436.70	436.70	425.15	425.70	366.62	157,051
2023-04-13	431.20	436.70	427.90	432.30	372.31	125,858
2023-04-12	431.20	431.20	424.60	429.55	369.94	73,460
2023-04-11	432.85	432.85	426.25	429.00	369.46	71,585
2023-04-10	424.60	434.50	424.05	430.65	370.88	243,923
2023-04-07	428.45	428.45	420.20	420.75	362.36	82,113
2023-04-06	425.15	429.00	423.50	425.15	366.15	96,108
2023-03-31	419.65	424.05	412.50	423.50	364.73	134,872
2023-03-30	410.30	421.30	407.00	416.35	358.57	140,857
2023-03-29	407.55	410.30	401.50	406.45	350.04	160,299
2023-03-28	409.75	410.30	396.00	407.55	350.99	353,306
2023-03-27	423.50	426.80	408.10	408.10	351.46	375,400
2023-03-24	413.60	430.65	413.60	421.85	363.31	269,542
2023-03-23	414.70	416.90	409.75	413.05	355.73	136,879
2023-03-22	413.60	420.20	413.05	416.90	359.04	190,183
2023-03-21	413.60	422.95	410.30	416.90	359.04	311,605
2023-03-20	398.75	415.80	394.35	408.10	351.46	392,383
2023-03-17	398.20	403.70	394.35	394.35	339.62	139,090
2023-03-16	393.80	398.75	390.50	397.65	342.46	133,394
2023-03-15	393.80	411.40	389.95	393.25	338.67	251,834
2023-03-14	385.00	392.70	384.45	389.40	335.36	164,734
2023-03-13	385.55	395.45	379.50	382.25	329.20	209,983
2023-03-10	402.60	408.10	388.85	388.85	334.89	264,825
2023-03-09	402.60	408.10	398.20	405.35	349.10	287,221
2023-03-08	395.45	404.80	388.30	397.10	341.99	154,154
2023-03-07	398.75	398.75	392.70	393.80	339.15	153,617
2023-03-06	400.40	402.60	388.30	398.75	343.41	371,868
2023-03-03	393.25	406.45	391.05	392.70	338.20	432,371
2023-03-02	396.00	396.00	380.60	390.50	336.31	434,368
2023-03-01	390.50	411.40	386.65	391.60	337.25	542,597
2023-02-24	391.60	391.60	372.90	391.60	337.25	823,825
2023-02-23	367.40	385.00	367.40	383.35	330.15	776,603
2023-02-22	343.20	371.80	343.20	363.55	313.10	747,383
2023-02-21	348.15	355.30	341.00	343.75	296.04	275,154
2023-02-20	358.05	381.15	347.60	348.15	299.83	1,253,053
2023-02-17	327.80	352.00	327.25	352.00	303.15	529,030
2023-02-16	319.00	320.10	319.00	320.10	275.68	4,811
2023-02-15	323.40	323.40	314.05	319.00	274.73	72,559

← NewerPage 15 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.