Chief Telecom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	297.55	298.65	295.90	296.45	247.76	35,289
2022-02-21	303.05	303.05	300.85	300.85	251.44	35,108
2022-02-18	297.00	308.00	297.00	303.60	253.74	183,196
2022-02-17	290.40	293.70	290.40	293.70	245.46	19,400
2022-02-16	290.40	290.95	290.40	290.40	242.71	7,541
2022-02-15	289.30	290.40	288.20	288.75	241.33	17,513
2022-02-14	290.95	290.95	288.20	288.20	240.87	26,854
2022-02-11	291.50	291.50	290.40	291.50	243.62	30,971
2022-02-10	292.60	292.60	291.50	292.05	244.08	35,179
2022-02-09	291.50	293.70	290.95	292.60	244.54	88,425
2022-02-08	292.60	292.60	291.50	292.05	244.08	31,929
2022-02-07	291.50	292.05	290.40	291.50	243.62	73,423
2022-01-26	288.75	290.95	287.65	290.95	243.16	18,505
2022-01-25	293.15	293.15	289.30	289.30	241.79	43,231
2022-01-24	294.25	294.25	291.50	292.05	244.08	46,364
2022-01-21	295.90	297.00	294.25	294.25	245.92	51,189
2022-01-20	297.00	298.65	295.90	298.65	249.60	28,290
2022-01-19	297.00	298.65	297.00	297.00	248.22	47,494
2022-01-18	298.65	299.75	297.00	297.55	248.68	57,069
2022-01-17	301.95	301.95	299.75	300.85	251.44	26,673
2022-01-14	299.75	303.60	299.75	301.40	251.90	21,633
2022-01-13	301.95	303.60	301.95	303.60	253.74	16,797
2022-01-12	303.05	303.60	301.95	303.60	253.74	29,479
2022-01-11	303.05	303.05	300.30	301.95	252.36	14,709
2022-01-10	303.05	304.70	303.05	303.05	253.28	53,437
2022-01-07	302.50	308.00	301.40	308.00	257.41	95,970
2022-01-06	304.15	306.35	301.95	302.50	252.82	104,172
2022-01-05	308.55	308.55	305.25	307.45	256.95	42,479
2022-01-04	306.90	309.10	304.15	306.90	256.50	44,678
2022-01-03	305.80	306.35	304.15	305.80	255.58	57,422
2021-12-30	306.90	310.20	306.35	307.45	256.95	39,727
2021-12-29	308.00	308.00	305.80	306.90	256.50	30,264
2021-12-28	308.55	308.55	305.80	305.80	255.58	27,966
2021-12-27	308.55	308.55	308.00	308.55	257.87	22,561
2021-12-24	311.85	311.85	306.90	308.00	257.41	20,634
2021-12-23	309.65	309.65	307.45	308.00	257.41	28,211
2021-12-22	308.00	309.65	308.00	309.65	258.79	6,881
2021-12-21	309.65	309.65	305.80	309.10	258.33	30,653
2021-12-20	309.10	309.10	306.35	309.10	258.33	15,294
2021-12-17	311.85	311.85	308.00	308.00	257.41	32,428
2021-12-16	310.20	311.30	308.55	311.30	260.17	33,915
2021-12-15	304.15	307.45	304.15	307.45	256.95	15,527
2021-12-14	301.40	312.40	301.40	305.80	255.58	42,605
2021-12-13	300.85	303.05	300.85	303.05	253.28	26,414
2021-12-10	299.20	300.85	299.20	300.85	251.44	17,886
2021-12-09	300.85	300.85	299.20	299.75	250.52	32,236
2021-12-08	302.50	303.05	298.10	299.75	250.52	67,988
2021-12-07	300.85	304.15	299.20	301.40	251.90	112,351
2021-12-06	295.90	297.00	295.90	296.45	247.76	53,013
2021-12-03	297.00	299.20	297.00	299.20	250.06	57,175
2021-12-02	298.65	299.20	297.00	297.00	248.22	40,987
2021-12-01	300.30	301.40	298.65	299.20	250.06	29,222
2021-11-30	302.50	302.50	298.10	298.10	249.14	52,440
2021-11-29	304.15	304.70	297.00	299.20	250.06	65,228
2021-11-26	304.70	306.90	304.15	304.70	254.66	28,001
2021-11-25	310.75	310.75	306.90	308.55	257.87	13,342
2021-11-24	309.10	310.75	306.35	306.35	256.04	47,876
2021-11-23	310.20	313.50	310.20	310.20	259.25	29,044
2021-11-22	313.50	314.60	311.30	311.30	260.17	29,297
2021-11-19	316.80	316.80	311.30	313.50	262.01	48,976

← NewerPage 20 of 21 · 1,221 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.