Chief Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 377.00 | 378.50 | 375.00 | 378.00 | 378.00 | 86,220 |
| 2025-10-22 | 383.00 | 385.00 | 376.00 | 377.00 | 377.00 | 201,314 |
| 2025-10-21 | 385.00 | 385.00 | 380.50 | 384.00 | 384.00 | 92,000 |
| 2025-10-20 | 389.50 | 391.50 | 380.50 | 384.00 | 384.00 | 116,000 |
| 2025-10-17 | 386.00 | 389.00 | 383.50 | 387.50 | 387.50 | 60,020 |
| 2025-10-16 | 390.50 | 392.00 | 382.50 | 386.00 | 386.00 | 164,016 |
| 2025-10-15 | 395.00 | 395.50 | 385.50 | 389.50 | 389.50 | 91,010 |
| 2025-10-14 | 400.00 | 400.00 | 387.00 | 389.50 | 389.50 | 112,025 |
| 2025-10-13 | 397.50 | 397.50 | 390.00 | 393.00 | 393.00 | 246,063 |
| 2025-10-09 | 400.00 | 402.00 | 397.50 | 398.50 | 398.50 | 81,025 |
| 2025-10-08 | 399.00 | 402.50 | 399.00 | 400.50 | 400.50 | 78,059 |
| 2025-10-07 | 404.00 | 404.00 | 398.00 | 401.50 | 401.50 | 207,067 |
| 2025-10-03 | 406.50 | 407.50 | 402.00 | 404.00 | 404.00 | 76,225 |
| 2025-10-02 | 410.00 | 410.00 | 406.50 | 407.50 | 407.50 | 52,000 |
| 2025-10-01 | 416.00 | 418.00 | 408.50 | 409.00 | 409.00 | 44,211 |
| 2025-09-30 | 408.00 | 416.00 | 405.00 | 410.50 | 410.50 | 37,428 |
| 2025-09-29 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | 0 |
| 2025-09-26 | 415.50 | 415.50 | 402.00 | 404.50 | 404.50 | 97,100 |
| 2025-09-25 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | 4,050 |
| 2025-09-24 | 419.50 | 420.50 | 416.00 | 420.00 | 420.00 | 150,200 |
| 2025-09-23 | 423.50 | 425.00 | 415.00 | 421.00 | 421.00 | 142,000 |
| 2025-09-22 | 427.00 | 427.00 | 423.50 | 423.50 | 423.50 | 70,300 |
| 2025-09-19 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 42,038 |
| 2025-09-18 | 420.00 | 425.50 | 418.00 | 425.00 | 425.00 | 48,000 |
| 2025-09-17 | 423.00 | 426.50 | 422.00 | 422.50 | 422.50 | 20,000 |
| 2025-09-16 | 428.00 | 428.50 | 421.00 | 425.00 | 425.00 | 69,006 |
| 2025-09-15 | 434.00 | 434.00 | 426.50 | 429.00 | 429.00 | 64,022 |
| 2025-09-12 | 439.00 | 439.00 | 432.00 | 434.00 | 434.00 | 38,030 |
| 2025-09-11 | 438.50 | 440.50 | 438.00 | 438.50 | 438.50 | 47,072 |
| 2025-09-10 | 439.00 | 441.00 | 438.00 | 438.00 | 438.00 | 34,210 |
| 2025-09-09 | 440.00 | 440.00 | 434.50 | 437.50 | 437.50 | 110,016 |
| 2025-09-08 | 440.00 | 446.50 | 439.50 | 440.00 | 440.00 | 117,100 |
| 2025-09-05 | 434.00 | 445.00 | 434.00 | 440.00 | 440.00 | 102,008 |
| 2025-09-04 | 428.50 | 439.00 | 428.50 | 434.00 | 434.00 | 96,000 |
| 2025-09-03 | 430.00 | 432.50 | 428.00 | 430.00 | 430.00 | 36,315 |
| 2025-09-02 | 429.00 | 435.00 | 428.00 | 428.00 | 428.00 | 29,008 |
| 2025-09-01 | 430.50 | 432.50 | 427.50 | 427.50 | 427.50 | 32,003 |
| 2025-08-29 | 431.00 | 433.00 | 428.00 | 428.00 | 428.00 | 64,105 |
| 2025-08-28 | 432.00 | 439.00 | 430.50 | 431.00 | 431.00 | 62,051 |
| 2025-08-27 | 436.00 | 437.50 | 429.00 | 432.00 | 432.00 | 133,105 |
| 2025-08-26 | 443.00 | 443.00 | 436.50 | 438.00 | 438.00 | 62,033 |
| 2025-08-25 | 441.50 | 445.50 | 441.50 | 442.50 | 442.50 | 37,250 |
| 2025-08-22 | 448.50 | 450.00 | 442.00 | 442.00 | 442.00 | 44,178 |
| 2025-08-21 | 448.50 | 456.50 | 443.50 | 451.50 | 451.50 | 109,097 |
| 2025-08-20 | 456.00 | 456.00 | 446.50 | 447.50 | 447.50 | 92,003 |
| 2025-08-19 | 453.50 | 456.50 | 448.50 | 456.50 | 456.50 | 122,196 |
| 2025-08-18 | 451.50 | 455.00 | 447.50 | 449.50 | 449.50 | 78,056 |
| 2025-08-15 | 454.00 | 456.50 | 450.00 | 450.00 | 450.00 | 84,080 |
| 2025-08-14 | 443.00 | 453.00 | 443.00 | 449.00 | 449.00 | 119,006 |
| 2025-08-13 | 442.00 | 449.50 | 441.50 | 446.50 | 446.50 | 129,000 |
| 2025-08-12 | 447.50 | 447.50 | 441.00 | 441.00 | 441.00 | 71,110 |
| 2025-08-11 | 456.50 | 457.50 | 447.00 | 447.50 | 447.50 | 135,007 |
| 2025-08-08 | 448.00 | 456.50 | 444.00 | 454.00 | 454.00 | 172,151 |
| 2025-08-07 | 437.50 | 448.00 | 436.00 | 445.50 | 445.50 | 179,008 |
| 2025-08-06 | 449.00 | 449.00 | 438.00 | 439.50 | 439.50 | 111,203 |
| 2025-08-05 | 448.00 | 450.00 | 444.00 | 449.00 | 449.00 | 120,100 |
| 2025-08-04 | 445.00 | 449.50 | 442.00 | 445.00 | 445.00 | 143,050 |
| 2025-08-01 | 436.50 | 436.50 | 436.50 | 436.50 | 436.50 | 245,269 |
| 2025-07-31 | 435.00 | 441.50 | 432.00 | 436.50 | 436.50 | 246,030 |
| 2025-07-30 | 418.00 | 438.00 | 414.00 | 435.50 | 435.50 | 576,203 |
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.