Chief Telecom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	311.85	314.05	311.30	314.05	270.47	6,615
2022-11-09	311.30	311.30	310.20	311.30	268.10	12,241
2022-11-08	316.80	316.80	308.55	310.75	267.62	13,406
2022-11-07	308.00	308.00	306.90	306.90	264.31	6,688
2022-11-04	307.45	309.10	307.45	309.10	266.20	2,200
2022-11-02	306.35	306.90	304.70	306.90	264.31	14,989
2022-11-01	305.80	306.35	303.05	306.35	263.83	12,289
2022-10-31	304.70	305.80	303.05	305.80	263.36	18,020
2022-10-28	302.50	302.50	302.50	302.50	260.52	1,282
2022-10-27	303.60	305.25	299.20	301.95	260.05	20,449
2022-10-26	300.85	302.50	300.30	300.30	258.62	5,195
2022-10-25	304.70	304.70	301.40	301.40	259.57	9,460
2022-10-24	304.70	304.70	304.70	304.70	262.41	10,261
2022-10-21	298.10	304.70	298.10	304.70	262.41	11,113
2022-10-20	302.50	304.15	295.90	302.50	260.52	81,316
2022-10-19	311.30	311.30	306.90	306.90	264.31	11,190
2022-10-18	307.45	310.75	307.45	309.10	266.20	5,231
2022-10-17	308.00	309.65	306.35	309.65	266.68	19,047
2022-10-14	307.45	309.10	307.45	309.10	266.20	4,611
2022-10-13	308.00	308.00	306.35	306.90	264.31	13,838
2022-10-12	305.80	308.00	305.80	308.00	265.26	6,848
2022-10-11	309.65	310.20	307.45	307.45	264.78	23,692
2022-10-07	311.30	311.30	311.30	311.30	268.10	2,224
2022-10-06	310.20	311.85	309.10	311.85	268.57	7,833
2022-10-05	315.15	315.15	312.95	313.50	269.99	10,328
2022-10-04	309.10	312.40	309.10	312.40	269.05	3,718
2022-10-03	308.00	310.20	308.00	309.10	266.20	12,686
2022-09-30	307.45	308.55	307.45	308.00	265.26	13,704
2022-09-29	308.55	310.20	308.55	309.10	266.20	11,176
2022-09-28	306.35	309.10	303.60	309.10	266.20	12,623
2022-09-27	304.70	309.10	304.70	309.10	266.20	30,444
2022-09-26	311.30	311.30	305.80	306.90	264.31	95,083
2022-09-23	314.05	314.05	311.30	312.95	269.52	21,817
2022-09-22	316.25	316.25	312.40	313.50	269.99	41,004
2022-09-21	318.45	321.75	318.45	319.00	274.73	9,500
2022-09-20	319.00	320.65	319.00	320.65	276.15	5,612
2022-09-19	319.00	320.65	317.90	320.65	276.15	10,155
2022-09-16	323.40	323.40	320.10	320.65	276.15	13,559
2022-09-15	322.30	324.50	321.20	324.50	279.47	16,947
2022-09-14	323.40	323.40	323.40	323.40	278.52	3,610
2022-09-13	324.50	324.50	322.85	324.50	279.47	12,982
2022-09-12	321.20	323.40	320.65	323.40	278.52	19,540
2022-09-08	317.35	320.65	317.35	320.10	275.68	12,527
2022-09-07	314.60	317.35	314.60	317.35	273.31	13,125
2022-09-06	318.45	319.00	316.25	316.25	272.36	14,559
2022-09-05	315.70	315.70	315.70	315.70	271.89	4,500
2022-09-02	315.70	316.80	314.60	315.70	271.89	19,326
2022-09-01	316.25	316.80	315.15	316.80	272.83	9,225
2022-08-31	315.70	319.55	315.15	317.35	273.31	16,947
2022-08-30	315.70	316.25	315.15	316.25	272.36	7,876
2022-08-29	315.70	315.70	312.40	315.15	271.41	8,251
2022-08-26	317.35	317.90	317.35	317.90	273.78	9,378
2022-08-25	318.45	319.00	315.70	319.00	274.73	18,201
2022-08-24	316.25	316.80	315.15	315.70	271.89	20,076
2022-08-23	316.25	316.80	315.70	316.25	272.36	10,072
2022-08-22	319.00	319.00	316.80	316.80	272.83	4,594
2022-08-19	314.05	320.65	313.50	319.00	274.73	36,023
2022-08-18	317.90	318.45	314.60	314.60	270.94	13,358
2022-08-17	318.45	319.00	315.15	315.70	271.89	9,178
2022-08-16	317.90	318.45	315.15	315.70	271.89	33,557

← NewerPage 17 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.