Chief Telecom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	323.40	323.40	318.45	321.20	276.62	20,343
2022-08-12	315.15	322.85	315.15	317.90	273.78	40,149
2022-08-11	312.40	316.80	312.40	314.60	270.94	12,903
2022-08-10	311.30	315.15	311.30	312.95	269.52	44,758
2022-08-09	312.95	315.15	311.85	314.05	270.47	45,043
2022-08-08	319.00	320.10	312.40	312.40	269.05	77,385
2022-08-05	315.70	319.00	315.70	317.90	273.78	27,443
2022-08-04	311.30	312.95	310.75	312.95	269.52	10,435
2022-08-03	311.30	319.00	306.90	311.85	268.57	47,809
2022-08-02	315.15	315.15	310.20	314.05	270.47	25,017
2022-08-01	320.10	320.10	314.05	314.05	270.47	47,266
2022-07-29	307.45	330.00	307.45	330.00	284.20	72,903
2022-07-28	302.50	305.80	302.50	305.25	262.89	12,672
2022-07-27	299.75	303.05	299.20	303.05	260.99	26,589
2022-07-26	297.55	299.20	297.55	299.20	257.68	5,083
2022-07-25	298.10	298.10	297.00	297.55	256.26	28,888
2022-07-22	298.10	303.60	297.55	297.55	256.26	48,147
2022-07-21	298.10	298.10	297.00	298.10	256.73	19,802
2022-07-20	298.65	301.40	297.00	297.00	255.78	41,238
2022-07-19	299.20	299.20	294.80	297.00	255.78	37,495
2022-07-18	294.80	294.80	293.15	294.80	253.89	16,773
2022-07-15	293.70	293.70	292.60	293.70	252.94	24,277
2022-07-14	297.00	298.10	293.70	294.80	253.89	30,977
2022-07-13	297.00	297.55	292.60	297.00	255.78	25,743
2022-07-12	290.40	294.25	290.40	294.25	253.41	4,587
2022-07-11	295.90	299.75	295.35	295.35	254.36	14,372
2022-07-08	302.50	302.50	294.80	294.80	253.89	17,794
2022-07-07	288.20	295.90	288.20	293.70	252.94	8,835
2022-07-06	294.25	294.25	288.20	288.20	248.20	56,340
2022-07-05	298.10	298.10	292.60	295.35	254.36	31,992
2022-07-04	299.20	301.40	297.55	297.55	256.26	30,110
2022-07-01	306.90	306.90	299.20	300.30	258.62	28,711
2022-06-30	308.00	308.00	304.15	308.00	265.26	32,229
2022-06-29	316.25	316.25	312.40	314.60	262.93	17,401
2022-06-28	312.40	316.80	312.40	316.25	264.31	19,198
2022-06-27	311.30	314.60	311.30	314.60	262.93	29,370
2022-06-24	305.80	309.10	305.80	308.55	257.87	11,919
2022-06-23	305.25	306.35	302.50	304.70	254.66	33,917
2022-06-22	313.50	313.50	305.25	305.25	255.12	105,853
2022-06-21	318.45	318.45	314.05	315.70	263.85	35,585
2022-06-20	322.85	323.40	312.40	314.05	262.47	78,994
2022-06-17	326.15	326.15	321.75	322.85	269.83	50,357
2022-06-16	330.00	331.10	327.80	327.80	273.96	43,525
2022-06-15	334.40	334.40	330.00	330.00	275.80	16,165
2022-06-14	328.35	335.50	328.35	330.00	275.80	110,369
2022-06-13	328.90	330.55	327.80	328.35	274.42	71,125
2022-06-10	335.50	336.60	335.50	336.05	280.86	36,912
2022-06-09	333.85	336.60	333.85	335.50	280.40	38,891
2022-06-08	338.25	338.25	331.10	333.30	278.56	51,857
2022-06-07	337.70	337.70	334.40	335.50	280.40	50,461
2022-06-06	328.90	333.30	328.90	330.55	276.26	26,454
2022-06-02	336.60	336.60	328.35	328.90	274.88	43,820
2022-06-01	336.05	336.60	333.85	336.60	281.32	49,541
2022-05-31	323.95	334.40	323.95	334.40	279.48	114,525
2022-05-30	328.90	328.90	322.85	325.05	271.66	58,132
2022-05-27	324.50	331.10	324.50	328.90	274.88	139,226
2022-05-26	320.10	322.85	320.10	322.85	269.83	44,844
2022-05-25	319.55	320.65	319.00	320.65	267.99	15,674
2022-05-24	321.20	326.70	319.00	319.55	267.07	131,943
2022-05-23	311.85	319.00	311.85	317.90	265.69	61,265

← NewerPage 18 of 21 · 1,225 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.