Chief Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 426.50 | 434.00 | 422.00 | 425.50 | 425.50 | 82,059 |
| 2025-02-03 | 432.00 | 439.00 | 420.50 | 424.00 | 424.00 | 146,095 |
| 2025-01-22 | 431.50 | 444.00 | 431.00 | 442.50 | 442.50 | 68,000 |
| 2025-01-21 | 440.00 | 440.00 | 430.50 | 430.50 | 430.50 | 33,000 |
| 2025-01-20 | 439.50 | 440.00 | 434.00 | 439.00 | 439.00 | 39,000 |
| 2025-01-17 | 447.50 | 447.50 | 438.00 | 439.00 | 439.00 | 36,000 |
| 2025-01-16 | 428.50 | 451.00 | 428.50 | 450.00 | 450.00 | 233,000 |
| 2025-01-15 | 432.50 | 435.00 | 423.00 | 427.50 | 427.50 | 122,000 |
| 2025-01-14 | 425.00 | 438.00 | 422.50 | 432.50 | 432.50 | 170,000 |
| 2025-01-13 | 448.00 | 448.00 | 425.00 | 425.00 | 425.00 | 151,000 |
| 2025-01-10 | 457.50 | 458.50 | 447.50 | 451.00 | 451.00 | 66,000 |
| 2025-01-09 | 457.50 | 458.00 | 447.00 | 452.50 | 452.50 | 116,000 |
| 2025-01-08 | 461.00 | 463.00 | 457.00 | 460.00 | 460.00 | 88,000 |
| 2025-01-07 | 461.00 | 466.00 | 459.00 | 463.50 | 463.50 | 96,000 |
| 2025-01-06 | 465.50 | 467.00 | 465.00 | 466.50 | 466.50 | 23,000 |
| 2025-01-03 | 467.50 | 470.00 | 459.50 | 465.00 | 465.00 | 94,000 |
| 2025-01-02 | 474.50 | 477.00 | 467.00 | 467.00 | 467.00 | 48,000 |
| 2024-12-31 | 468.00 | 479.00 | 459.00 | 479.00 | 479.00 | 215,000 |
| 2024-12-30 | 475.00 | 475.00 | 466.00 | 473.50 | 473.50 | 45,000 |
| 2024-12-27 | 472.00 | 472.50 | 467.00 | 469.50 | 469.50 | 60,000 |
| 2024-12-26 | 471.50 | 480.00 | 471.50 | 472.00 | 472.00 | 64,000 |
| 2024-12-25 | 475.00 | 475.00 | 471.00 | 471.50 | 471.50 | 25,000 |
| 2024-12-24 | 475.00 | 475.00 | 472.00 | 474.00 | 474.00 | 28,000 |
| 2024-12-23 | 476.50 | 478.50 | 472.00 | 475.00 | 475.00 | 32,000 |
| 2024-12-20 | 484.50 | 484.50 | 474.00 | 476.00 | 476.00 | 50,000 |
| 2024-12-19 | 476.00 | 485.00 | 469.50 | 482.00 | 482.00 | 129,000 |
| 2024-12-18 | 475.00 | 475.00 | 473.00 | 473.00 | 473.00 | 22,000 |
| 2024-12-17 | 477.00 | 477.00 | 469.00 | 475.00 | 475.00 | 45,000 |
| 2024-12-16 | 472.00 | 475.50 | 470.00 | 470.50 | 470.50 | 65,000 |
| 2024-12-13 | 469.00 | 476.50 | 469.00 | 470.50 | 470.50 | 83,000 |
| 2024-12-12 | 482.50 | 488.50 | 468.00 | 474.00 | 474.00 | 232,000 |
| 2024-12-11 | 498.50 | 501.00 | 480.50 | 480.50 | 480.50 | 263,000 |
| 2024-12-10 | 501.00 | 508.00 | 499.00 | 499.00 | 499.00 | 134,000 |
| 2024-12-09 | 506.00 | 513.00 | 501.00 | 501.00 | 501.00 | 170,000 |
| 2024-12-06 | 502.00 | 510.00 | 496.00 | 503.00 | 503.00 | 396,000 |
| 2024-12-05 | 520.00 | 531.00 | 518.00 | 520.00 | 520.00 | 156,000 |
| 2024-12-04 | 505.00 | 519.00 | 504.00 | 516.00 | 516.00 | 158,000 |
| 2024-12-03 | 516.00 | 517.00 | 501.00 | 504.00 | 504.00 | 241,000 |
| 2024-12-02 | 518.00 | 522.00 | 512.00 | 512.00 | 512.00 | 74,000 |
| 2024-11-29 | 502.00 | 517.00 | 501.00 | 515.00 | 515.00 | 99,000 |
| 2024-11-28 | 523.00 | 523.00 | 501.00 | 504.00 | 504.00 | 182,000 |
| 2024-11-27 | 515.00 | 537.00 | 513.00 | 513.00 | 513.00 | 399,000 |
| 2024-11-26 | 507.00 | 514.00 | 506.00 | 510.00 | 510.00 | 90,000 |
| 2024-11-25 | 509.00 | 514.00 | 500.00 | 514.00 | 514.00 | 93,000 |
| 2024-11-22 | 504.00 | 521.00 | 504.00 | 507.00 | 507.00 | 155,000 |
| 2024-11-21 | 516.00 | 516.00 | 501.00 | 503.00 | 503.00 | 128,000 |
| 2024-11-20 | 521.00 | 521.00 | 513.00 | 516.00 | 516.00 | 44,817 |
| 2024-11-19 | 516.00 | 520.00 | 511.00 | 516.00 | 516.00 | 83,000 |
| 2024-11-18 | 511.00 | 522.00 | 505.00 | 516.00 | 516.00 | 88,000 |
| 2024-11-15 | 510.00 | 532.00 | 510.00 | 513.00 | 513.00 | 224,000 |
| 2024-11-14 | 514.00 | 523.00 | 508.00 | 508.00 | 508.00 | 131,000 |
| 2024-11-13 | 493.50 | 520.00 | 493.50 | 514.00 | 514.00 | 187,000 |
| 2024-11-12 | 519.00 | 522.00 | 495.50 | 496.00 | 496.00 | 265,000 |
| 2024-11-11 | 523.00 | 528.00 | 519.00 | 519.00 | 519.00 | 106,000 |
| 2024-11-08 | 530.00 | 538.00 | 520.00 | 523.00 | 523.00 | 316,000 |
| 2024-11-07 | 527.00 | 541.00 | 525.00 | 535.00 | 535.00 | 536,000 |
| 2024-11-06 | 500.00 | 530.00 | 499.00 | 530.00 | 530.00 | 1,034,000 |
| 2024-11-05 | 481.50 | 488.00 | 481.50 | 482.00 | 482.00 | 54,000 |
| 2024-11-04 | 475.50 | 486.00 | 475.50 | 485.50 | 485.50 | 87,000 |
| 2024-11-01 | 475.50 | 491.50 | 475.50 | 480.50 | 480.50 | 238,000 |
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.