Chief Telecom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	323.40	323.40	314.05	319.00	274.73	72,559
2023-02-14	322.30	323.40	320.65	322.30	277.57	25,787
2023-02-13	321.75	323.40	319.00	320.10	275.68	39,834
2023-02-10	320.10	326.70	317.35	323.40	278.52	124,960
2023-02-09	317.90	319.55	317.90	319.55	275.20	38,053
2023-02-08	319.00	319.00	315.70	317.35	273.31	43,691
2023-02-07	314.60	317.35	314.60	317.35	273.31	49,427
2023-02-06	313.50	314.60	312.95	314.05	270.47	28,744
2023-02-03	313.50	314.60	310.75	313.50	269.99	48,879
2023-02-02	307.45	314.05	306.90	313.50	269.99	88,812
2023-02-01	306.90	308.55	304.70	308.00	265.26	88,099
2023-01-31	309.10	309.65	306.90	308.55	265.73	29,196
2023-01-30	310.75	310.75	305.80	308.00	265.26	39,444
2023-01-17	306.90	311.85	305.80	306.35	263.83	32,645
2023-01-16	306.90	308.55	304.70	306.90	264.31	61,171
2023-01-13	309.65	309.65	306.90	307.45	264.78	22,997
2023-01-12	308.55	310.75	308.00	309.10	266.20	78,423
2023-01-11	310.20	314.60	308.00	309.10	266.20	46,258
2023-01-10	313.50	316.25	310.75	310.75	267.62	44,761
2023-01-09	312.95	319.55	310.20	311.30	268.10	82,123
2023-01-06	306.35	309.10	306.35	306.90	264.31	8,366
2023-01-05	307.45	311.30	306.90	306.90	264.31	22,531
2023-01-04	307.45	307.45	305.80	306.90	264.31	5,183
2023-01-03	309.10	309.10	306.35	308.55	265.73	6,868
2022-12-30	309.65	309.65	309.10	309.10	266.20	2,437
2022-12-29	305.25	310.20	305.25	310.20	267.15	14,369
2022-12-28	304.70	306.90	304.15	305.25	262.89	16,562
2022-12-27	305.80	305.80	303.05	305.25	262.89	43,964
2022-12-26	307.45	307.45	303.60	306.90	264.31	21,584
2022-12-23	310.20	310.20	303.05	305.25	262.89	50,494
2022-12-22	309.65	314.60	307.45	309.10	266.20	30,223
2022-12-21	311.85	315.70	302.50	306.90	264.31	94,103
2022-12-20	316.80	316.80	312.40	312.95	269.52	18,047
2022-12-19	320.10	323.95	316.25	316.80	272.83	53,695
2022-12-16	311.85	321.75	311.85	319.00	274.73	44,319
2022-12-15	315.70	315.70	311.30	312.95	269.52	30,872
2022-12-14	317.90	321.20	316.25	316.25	272.36	79,730
2022-12-13	309.10	317.90	309.10	314.60	270.94	58,210
2022-12-12	309.10	309.10	309.10	309.10	266.20	4,694
2022-12-09	308.00	309.10	308.00	309.10	266.20	4,635
2022-12-08	309.10	310.20	306.90	310.20	267.15	22,679
2022-12-07	309.65	313.50	309.10	309.65	266.68	23,456
2022-12-06	310.75	310.75	309.10	309.65	266.68	10,021
2022-12-05	312.40	314.05	308.55	311.85	268.57	31,660
2022-12-02	308.00	310.20	308.00	308.55	265.73	10,944
2022-12-01	309.10	309.10	308.00	308.00	265.26	14,192
2022-11-30	308.00	308.00	307.45	308.00	265.26	10,559
2022-11-29	307.45	309.10	307.45	308.00	265.26	9,165
2022-11-28	305.80	306.90	305.80	306.90	264.31	7,946
2022-11-25	305.25	305.80	305.25	305.80	263.36	10,141
2022-11-24	305.80	306.35	305.25	305.25	262.89	7,891
2022-11-23	305.25	305.80	303.05	305.25	262.89	22,988
2022-11-22	306.90	306.90	304.15	305.80	263.36	3,300
2022-11-21	305.25	305.25	305.25	305.25	262.89	2,428
2022-11-18	308.00	308.00	303.60	305.80	263.36	11,131
2022-11-17	305.25	308.00	302.50	308.00	265.26	33,561
2022-11-16	308.00	308.00	305.25	306.35	263.83	26,646
2022-11-15	310.75	310.75	306.90	307.45	264.78	32,845
2022-11-14	311.30	314.60	311.30	311.85	268.57	7,943
2022-11-11	316.80	317.35	308.55	314.05	270.47	29,249

← NewerPage 16 of 21 · 1,220 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.