Chief Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 421.50 | 424.00 | 415.00 | 423.50 | 423.50 | 57,000 |
| 2025-05-02 | 441.00 | 441.00 | 422.00 | 423.00 | 423.00 | 119,469 |
| 2025-04-30 | 437.00 | 444.50 | 432.00 | 432.00 | 432.00 | 87,390 |
| 2025-04-29 | 423.00 | 441.00 | 423.00 | 441.00 | 441.00 | 61,114 |
| 2025-04-28 | 410.00 | 423.50 | 407.50 | 421.00 | 421.00 | 54,000 |
| 2025-04-25 | 404.00 | 409.50 | 404.00 | 407.50 | 407.50 | 56,209 |
| 2025-04-24 | 411.50 | 411.50 | 401.50 | 401.50 | 401.50 | 29,000 |
| 2025-04-23 | 400.00 | 403.50 | 399.50 | 401.00 | 401.00 | 46,006 |
| 2025-04-22 | 400.00 | 400.50 | 392.50 | 395.00 | 395.00 | 86,000 |
| 2025-04-21 | 401.00 | 402.00 | 396.00 | 396.00 | 396.00 | 33,020 |
| 2025-04-18 | 403.50 | 406.00 | 400.50 | 400.50 | 400.50 | 18,020 |
| 2025-04-17 | 398.00 | 406.00 | 398.00 | 403.50 | 403.50 | 34,001 |
| 2025-04-16 | 399.50 | 405.50 | 397.50 | 402.00 | 402.00 | 48,005 |
| 2025-04-15 | 389.50 | 403.50 | 389.50 | 402.50 | 402.50 | 93,000 |
| 2025-04-14 | 399.00 | 403.00 | 390.50 | 390.50 | 390.50 | 130,000 |
| 2025-04-11 | 390.00 | 397.00 | 378.50 | 396.00 | 396.00 | 106,105 |
| 2025-04-10 | 391.50 | 391.50 | 380.00 | 391.50 | 391.50 | 102,000 |
| 2025-04-09 | 386.00 | 386.00 | 351.00 | 356.00 | 356.00 | 213,723 |
| 2025-04-08 | 392.50 | 395.00 | 371.50 | 383.00 | 383.00 | 167,216 |
| 2025-04-07 | 395.00 | 405.00 | 395.00 | 395.00 | 395.00 | 206,374 |
| 2025-04-02 | 436.00 | 438.50 | 432.50 | 438.50 | 438.50 | 45,276 |
| 2025-04-01 | 429.00 | 438.00 | 429.00 | 436.00 | 436.00 | 65,112 |
| 2025-03-31 | 437.00 | 437.00 | 421.50 | 429.00 | 429.00 | 161,200 |
| 2025-03-28 | 436.50 | 442.00 | 436.50 | 437.50 | 437.50 | 104,017 |
| 2025-03-27 | 433.50 | 439.00 | 431.00 | 439.00 | 439.00 | 65,107 |
| 2025-03-26 | 437.00 | 439.50 | 435.50 | 435.50 | 435.50 | 32,000 |
| 2025-03-25 | 434.50 | 436.00 | 434.00 | 435.50 | 435.50 | 23,004 |
| 2025-03-24 | 433.50 | 437.50 | 433.00 | 434.50 | 434.50 | 60,000 |
| 2025-03-21 | 435.00 | 437.00 | 432.00 | 433.50 | 433.50 | 56,025 |
| 2025-03-20 | 429.00 | 436.00 | 429.00 | 435.00 | 435.00 | 39,000 |
| 2025-03-19 | 436.50 | 436.50 | 428.00 | 428.00 | 428.00 | 41,100 |
| 2025-03-18 | 438.50 | 438.50 | 428.00 | 436.00 | 436.00 | 59,103 |
| 2025-03-17 | 440.00 | 440.50 | 431.00 | 434.50 | 434.50 | 84,031 |
| 2025-03-14 | 451.00 | 454.50 | 438.50 | 439.00 | 439.00 | 103,122 |
| 2025-03-13 | 450.00 | 450.00 | 445.00 | 448.00 | 448.00 | 52,013 |
| 2025-03-12 | 445.50 | 451.00 | 444.50 | 449.00 | 449.00 | 40,003 |
| 2025-03-11 | 449.50 | 450.00 | 445.00 | 445.50 | 445.50 | 107,005 |
| 2025-03-10 | 454.00 | 455.50 | 450.50 | 451.50 | 451.50 | 41,008 |
| 2025-03-07 | 455.00 | 461.00 | 450.00 | 453.00 | 453.00 | 146,045 |
| 2025-03-06 | 451.00 | 458.50 | 450.50 | 455.50 | 455.50 | 123,300 |
| 2025-03-05 | 453.00 | 453.50 | 449.00 | 451.00 | 451.00 | 83,005 |
| 2025-03-04 | 450.00 | 458.00 | 449.00 | 449.50 | 449.50 | 105,050 |
| 2025-03-03 | 455.00 | 455.00 | 450.00 | 455.00 | 455.00 | 104,120 |
| 2025-02-27 | 451.00 | 457.50 | 451.00 | 454.50 | 454.50 | 100,167 |
| 2025-02-26 | 455.00 | 456.50 | 449.00 | 453.00 | 453.00 | 115,119 |
| 2025-02-25 | 450.00 | 460.00 | 450.00 | 456.00 | 456.00 | 117,050 |
| 2025-02-24 | 457.00 | 458.00 | 449.00 | 455.00 | 455.00 | 128,200 |
| 2025-02-21 | 452.50 | 458.00 | 450.00 | 458.00 | 458.00 | 157,368 |
| 2025-02-20 | 463.00 | 468.50 | 448.00 | 448.00 | 448.00 | 418,099 |
| 2025-02-19 | 452.00 | 456.00 | 446.00 | 448.00 | 448.00 | 84,020 |
| 2025-02-18 | 451.50 | 458.00 | 446.50 | 452.00 | 452.00 | 68,615 |
| 2025-02-17 | 441.50 | 449.00 | 441.50 | 449.00 | 449.00 | 56,000 |
| 2025-02-14 | 444.50 | 444.50 | 438.00 | 441.00 | 441.00 | 18,030 |
| 2025-02-13 | 447.50 | 447.50 | 441.50 | 444.50 | 444.50 | 45,004 |
| 2025-02-12 | 453.00 | 453.00 | 441.50 | 444.50 | 444.50 | 67,020 |
| 2025-02-11 | 453.00 | 453.00 | 445.50 | 446.00 | 446.00 | 93,012 |
| 2025-02-10 | 451.00 | 456.00 | 449.00 | 450.00 | 450.00 | 50,010 |
| 2025-02-07 | 435.00 | 455.00 | 435.00 | 451.00 | 451.00 | 149,043 |
| 2025-02-06 | 434.00 | 437.50 | 430.00 | 434.00 | 434.00 | 70,010 |
| 2025-02-05 | 432.50 | 433.00 | 426.50 | 433.00 | 433.00 | 48,100 |
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.