Chief Telecom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	308.55	308.55	308.55	308.55	257.87	7,080
2022-05-19	308.55	310.75	306.35	310.75	259.71	26,532
2022-05-18	310.20	311.30	309.10	310.75	259.71	37,896
2022-05-17	309.10	311.30	309.10	310.20	259.25	11,959
2022-05-16	312.40	313.50	310.75	310.75	259.71	37,377
2022-05-13	314.60	316.25	310.20	310.20	259.25	60,579
2022-05-12	310.20	312.95	310.20	312.40	261.09	31,763
2022-05-11	312.40	314.60	312.40	313.50	262.01	25,469
2022-05-10	313.50	315.15	308.00	313.50	262.01	60,497
2022-05-09	315.15	316.80	310.20	312.40	261.09	38,484
2022-05-06	313.50	317.35	305.80	314.60	262.93	71,388
2022-05-05	311.30	312.95	311.30	312.40	261.09	47,210
2022-05-04	317.35	317.35	310.20	311.30	260.17	47,462
2022-05-03	314.60	314.60	312.40	314.60	262.93	39,122
2022-04-29	314.05	317.35	313.50	314.60	262.93	62,986
2022-04-28	311.85	319.00	311.30	314.05	262.47	164,198
2022-04-27	299.20	305.25	299.20	304.15	254.20	62,277
2022-04-26	299.20	309.65	299.20	303.60	253.74	72,250
2022-04-25	295.90	299.75	295.90	298.10	249.14	24,948
2022-04-22	298.65	299.20	298.10	298.65	249.60	9,125
2022-04-21	298.65	299.75	298.65	299.75	250.52	4,246
2022-04-20	298.65	299.75	298.65	299.20	250.06	17,117
2022-04-19	299.20	299.75	298.10	298.10	249.14	11,110
2022-04-18	302.50	302.50	298.10	298.10	249.14	20,145
2022-04-15	297.55	302.50	295.90	302.50	252.82	24,297
2022-04-14	299.20	299.20	297.55	298.10	249.14	37,630
2022-04-13	299.75	301.95	298.65	299.20	250.06	56,990
2022-04-12	300.85	302.50	298.10	299.75	250.52	32,392
2022-04-11	304.70	305.80	301.95	302.50	252.82	45,188
2022-04-08	304.70	304.70	303.60	304.70	254.66	28,441
2022-04-07	307.45	307.45	303.05	303.60	253.74	78,888
2022-04-06	303.60	303.60	303.60	303.60	253.74	7,420
2022-04-01	304.15	305.80	303.60	303.60	253.74	11,790
2022-03-31	302.50	302.50	302.50	302.50	252.82	6,393
2022-03-30	303.05	303.05	301.40	301.95	252.36	19,118
2022-03-29	304.15	306.35	303.05	303.05	253.28	18,217
2022-03-28	302.50	305.80	302.50	304.15	254.20	14,957
2022-03-25	305.80	305.80	304.15	304.15	254.20	20,885
2022-03-24	303.60	305.80	303.05	304.70	254.66	17,743
2022-03-23	306.90	306.90	304.70	305.25	255.12	14,706
2022-03-22	305.80	305.80	305.25	305.25	255.12	4,608
2022-03-21	308.55	308.55	305.25	305.80	255.58	14,898
2022-03-18	300.30	308.55	300.30	308.55	257.87	26,974
2022-03-17	301.40	301.40	300.85	301.40	251.90	15,255
2022-03-16	310.75	310.75	299.20	300.85	251.44	30,168
2022-03-15	302.50	302.50	297.00	297.55	248.68	35,108
2022-03-14	308.00	308.55	304.70	304.70	254.66	41,176
2022-03-11	310.20	310.20	307.45	308.00	257.41	32,662
2022-03-10	308.00	311.30	308.00	310.20	259.25	68,330
2022-03-09	308.00	313.50	307.45	308.00	257.41	100,540
2022-03-08	298.65	308.00	298.65	305.80	255.58	124,906
2022-03-07	300.30	305.25	298.65	303.60	253.74	66,070
2022-03-04	300.30	300.30	298.65	300.30	250.98	49,293
2022-03-03	298.65	300.30	298.10	298.65	249.60	91,930
2022-03-02	300.30	300.30	298.65	298.65	249.60	12,478
2022-03-01	297.00	302.50	297.00	300.30	250.98	33,684
2022-02-25	298.10	298.65	296.45	298.65	249.60	27,390
2022-02-24	299.20	299.20	294.80	294.80	246.38	38,532
2022-02-23	298.10	301.40	298.10	300.30	250.98	26,168
2022-02-22	297.55	298.65	295.90	296.45	247.76	35,289

← NewerPage 19 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.