Chief Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 355.50 | 356.50 | 347.50 | 348.00 | 348.00 | 127,150 |
| 2026-01-19 | 351.00 | 357.50 | 348.00 | 355.50 | 355.50 | 138,030 |
| 2026-01-16 | 355.00 | 355.50 | 347.50 | 348.50 | 348.50 | 132,140 |
| 2026-01-15 | 349.50 | 356.00 | 349.50 | 353.50 | 353.50 | 92,100 |
| 2026-01-14 | 348.50 | 354.00 | 348.50 | 351.00 | 351.00 | 190,015 |
| 2026-01-13 | 353.00 | 354.00 | 349.00 | 351.50 | 351.50 | 141,000 |
| 2026-01-12 | 355.50 | 357.00 | 353.00 | 353.00 | 353.00 | 100,689 |
| 2026-01-09 | 356.00 | 357.00 | 353.50 | 356.00 | 356.00 | 77,018 |
| 2026-01-08 | 367.00 | 367.00 | 356.00 | 359.00 | 359.00 | 118,063 |
| 2026-01-07 | 362.50 | 370.00 | 361.50 | 365.00 | 365.00 | 242,500 |
| 2026-01-06 | 361.50 | 367.00 | 357.50 | 361.50 | 361.50 | 266,110 |
| 2026-01-05 | 373.50 | 374.00 | 358.50 | 359.00 | 359.00 | 184,290 |
| 2026-01-02 | 380.00 | 380.00 | 366.00 | 367.50 | 367.50 | 175,712 |
| 2025-12-31 | 392.00 | 392.50 | 375.00 | 375.00 | 375.00 | 327,718 |
| 2025-12-30 | 381.00 | 415.00 | 381.00 | 392.50 | 385.90 | 774,741 |
| 2025-12-29 | 373.00 | 391.00 | 373.00 | 380.50 | 374.10 | 432,165 |
| 2025-12-26 | 355.00 | 364.50 | 353.50 | 360.00 | 353.95 | 192,092 |
| 2025-12-24 | 352.00 | 356.00 | 352.00 | 353.50 | 353.50 | 51,022 |
| 2025-12-23 | 351.00 | 355.00 | 351.00 | 354.00 | 354.00 | 32,135 |
| 2025-12-22 | 347.50 | 353.00 | 347.50 | 351.00 | 351.00 | 70,003 |
| 2025-12-19 | 348.50 | 352.00 | 346.00 | 346.00 | 346.00 | 115,075 |
| 2025-12-18 | 350.00 | 350.00 | 339.50 | 344.00 | 344.00 | 220,001 |
| 2025-12-17 | 347.00 | 352.00 | 346.50 | 346.50 | 346.50 | 75,042 |
| 2025-12-16 | 357.00 | 357.00 | 347.00 | 348.00 | 348.00 | 157,293 |
| 2025-12-15 | 357.50 | 358.50 | 354.50 | 354.50 | 354.50 | 82,012 |
| 2025-12-12 | 358.00 | 363.00 | 357.50 | 358.00 | 358.00 | 59,010 |
| 2025-12-11 | 364.00 | 364.00 | 355.00 | 355.00 | 355.00 | 133,007 |
| 2025-12-10 | 361.00 | 364.00 | 358.00 | 364.00 | 364.00 | 65,010 |
| 2025-12-09 | 357.00 | 362.50 | 357.00 | 362.00 | 362.00 | 108,149 |
| 2025-12-08 | 360.50 | 360.50 | 356.50 | 356.50 | 356.50 | 116,335 |
| 2025-12-05 | 358.00 | 358.50 | 355.00 | 357.50 | 357.50 | 25,050 |
| 2025-12-04 | 362.00 | 362.00 | 354.50 | 357.00 | 357.00 | 119,067 |
| 2025-12-03 | 368.50 | 369.00 | 359.50 | 360.50 | 360.50 | 69,238 |
| 2025-12-02 | 363.50 | 367.50 | 363.50 | 365.50 | 365.50 | 46,002 |
| 2025-12-01 | 359.00 | 365.00 | 359.00 | 364.00 | 364.00 | 72,100 |
| 2025-11-28 | 358.50 | 365.00 | 358.50 | 364.00 | 364.00 | 49,010 |
| 2025-11-27 | 360.00 | 362.00 | 358.50 | 358.50 | 358.50 | 58,003 |
| 2025-11-26 | 359.00 | 363.50 | 359.00 | 360.00 | 360.00 | 87,000 |
| 2025-11-25 | 361.50 | 365.50 | 356.00 | 357.50 | 357.50 | 82,047 |
| 2025-11-24 | 351.50 | 359.50 | 351.50 | 359.50 | 359.50 | 134,153 |
| 2025-11-21 | 352.50 | 354.00 | 350.50 | 350.50 | 350.50 | 96,209 |
| 2025-11-20 | 357.00 | 357.50 | 353.00 | 353.00 | 353.00 | 112,000 |
| 2025-11-19 | 362.50 | 362.50 | 354.00 | 354.50 | 354.50 | 115,002 |
| 2025-11-18 | 366.50 | 367.00 | 358.00 | 358.00 | 358.00 | 143,215 |
| 2025-11-17 | 371.00 | 372.50 | 365.00 | 367.00 | 367.00 | 143,035 |
| 2025-11-14 | 370.50 | 376.50 | 366.50 | 374.50 | 374.50 | 116,186 |
| 2025-11-13 | 370.50 | 374.00 | 369.00 | 370.50 | 370.50 | 158,130 |
| 2025-11-12 | 374.00 | 375.50 | 370.00 | 372.50 | 372.50 | 198,277 |
| 2025-11-11 | 355.00 | 370.50 | 355.00 | 367.00 | 367.00 | 123,060 |
| 2025-11-10 | 360.50 | 361.50 | 357.00 | 359.00 | 359.00 | 78,028 |
| 2025-11-07 | 353.00 | 364.00 | 353.00 | 363.00 | 363.00 | 163,009 |
| 2025-11-06 | 355.00 | 361.00 | 354.50 | 356.00 | 356.00 | 102,203 |
| 2025-11-05 | 358.00 | 358.00 | 350.00 | 355.50 | 355.50 | 90,053 |
| 2025-11-04 | 365.50 | 365.50 | 354.50 | 355.00 | 355.00 | 183,204 |
| 2025-11-03 | 361.00 | 367.50 | 358.00 | 365.50 | 365.50 | 163,015 |
| 2025-10-31 | 366.00 | 366.50 | 358.50 | 361.00 | 361.00 | 301,210 |
| 2025-10-30 | 380.50 | 381.00 | 364.00 | 364.00 | 364.00 | 369,236 |
| 2025-10-29 | 381.50 | 383.50 | 377.00 | 380.50 | 380.50 | 330,335 |
| 2025-10-28 | 374.50 | 375.00 | 369.00 | 372.00 | 372.00 | 136,452 |
| 2025-10-27 | 380.00 | 383.50 | 370.00 | 372.50 | 372.50 | 230,559 |
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.