Chief Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2024-10-30 | 462.50 | 475.00 | 461.00 | 470.00 | 470.00 | 55,000 |
| 2024-10-29 | 469.50 | 469.50 | 463.00 | 464.00 | 464.00 | 62,000 |
| 2024-10-28 | 480.00 | 480.00 | 466.00 | 468.00 | 468.00 | 52,000 |
| 2024-10-25 | 475.00 | 481.50 | 474.50 | 480.00 | 480.00 | 29,000 |
| 2024-10-24 | 482.00 | 483.00 | 474.50 | 474.50 | 474.50 | 46,000 |
| 2024-10-23 | 478.00 | 486.00 | 478.00 | 482.00 | 482.00 | 38,000 |
| 2024-10-22 | 480.50 | 488.50 | 480.50 | 482.00 | 482.00 | 129,000 |
| 2024-10-21 | 473.00 | 480.50 | 473.00 | 480.50 | 480.50 | 59,000 |
| 2024-10-18 | 480.00 | 481.00 | 472.50 | 473.00 | 473.00 | 51,000 |
| 2024-10-17 | 469.00 | 480.00 | 469.00 | 479.50 | 479.50 | 64,000 |
| 2024-10-16 | 464.00 | 478.00 | 464.00 | 478.00 | 478.00 | 29,000 |
| 2024-10-15 | 475.00 | 476.00 | 470.00 | 470.00 | 470.00 | 43,000 |
| 2024-10-14 | 468.00 | 475.00 | 460.00 | 471.50 | 471.50 | 141,000 |
| 2024-10-11 | 481.00 | 481.00 | 467.00 | 467.50 | 467.50 | 86,000 |
| 2024-10-09 | 481.50 | 483.50 | 472.50 | 478.00 | 478.00 | 182,000 |
| 2024-10-08 | 481.00 | 482.00 | 475.00 | 475.00 | 475.00 | 134,000 |
| 2024-10-07 | 462.50 | 480.50 | 458.00 | 475.00 | 475.00 | 120,000 |
| 2024-10-04 | 469.50 | 469.50 | 455.50 | 456.00 | 456.00 | 175,000 |
| 2024-10-03 | 466.50 | 466.50 | 466.50 | 466.50 | 466.50 | 0 |
| 2024-10-02 | 466.50 | 466.50 | 466.50 | 466.50 | 466.50 | 0 |
| 2024-10-01 | 478.00 | 478.00 | 466.00 | 466.50 | 466.50 | 142,000 |
| 2024-09-30 | 476.50 | 481.00 | 475.00 | 477.00 | 477.00 | 63,000 |
| 2024-09-27 | 482.00 | 482.00 | 476.00 | 476.00 | 476.00 | 87,000 |
| 2024-09-26 | 480.00 | 483.50 | 478.00 | 478.50 | 478.50 | 103,000 |
| 2024-09-25 | 486.00 | 486.00 | 476.50 | 479.00 | 479.00 | 77,000 |
| 2024-09-24 | 476.00 | 482.50 | 473.00 | 480.50 | 480.50 | 102,000 |
| 2024-09-23 | 477.50 | 477.50 | 474.00 | 476.00 | 476.00 | 42,000 |
| 2024-09-20 | 477.00 | 482.00 | 473.00 | 474.50 | 474.50 | 119,000 |
| 2024-09-19 | 470.00 | 476.50 | 468.00 | 476.50 | 476.50 | 89,000 |
| 2024-09-18 | 478.00 | 478.00 | 469.50 | 470.00 | 470.00 | 137,000 |
| 2024-09-16 | 486.00 | 487.00 | 473.50 | 478.00 | 478.00 | 181,000 |
| 2024-09-13 | 484.00 | 507.00 | 481.00 | 481.00 | 481.00 | 869,000 |
| 2024-09-12 | 472.50 | 476.50 | 468.00 | 472.50 | 472.50 | 220,000 |
| 2024-09-11 | 481.50 | 487.50 | 463.50 | 468.50 | 468.50 | 327,000 |
| 2024-09-10 | 482.00 | 488.50 | 472.50 | 480.00 | 480.00 | 396,000 |
| 2024-09-09 | 472.00 | 488.00 | 470.50 | 477.50 | 477.50 | 313,000 |
| 2024-09-06 | 496.00 | 496.00 | 475.50 | 477.00 | 477.00 | 853,000 |
| 2024-09-05 | 534.00 | 534.00 | 499.50 | 499.50 | 499.50 | 553,000 |
| 2024-09-04 | 507.00 | 535.00 | 501.00 | 520.00 | 520.00 | 632,000 |
| 2024-09-03 | 526.00 | 532.00 | 518.00 | 522.00 | 522.00 | 417,000 |
| 2024-09-02 | 545.00 | 546.00 | 525.00 | 525.00 | 525.00 | 559,000 |
| 2024-08-30 | 497.50 | 539.00 | 497.50 | 538.00 | 538.00 | 1,116,000 |
| 2024-08-29 | 489.50 | 491.50 | 482.50 | 491.50 | 491.50 | 255,000 |
| 2024-08-28 | 499.00 | 499.00 | 489.50 | 495.00 | 495.00 | 160,000 |
| 2024-08-27 | 492.00 | 503.00 | 491.00 | 493.00 | 493.00 | 267,000 |
| 2024-08-26 | 495.50 | 503.00 | 490.00 | 490.50 | 490.50 | 391,000 |
| 2024-08-23 | 515.00 | 521.00 | 498.50 | 503.00 | 503.00 | 478,000 |
| 2024-08-22 | 507.00 | 518.00 | 499.50 | 517.00 | 517.00 | 483,000 |
| 2024-08-21 | 491.00 | 507.00 | 491.00 | 505.00 | 505.00 | 364,000 |
| 2024-08-20 | 500.00 | 509.00 | 491.00 | 491.00 | 491.00 | 375,000 |
| 2024-08-19 | 500.00 | 506.00 | 492.00 | 498.00 | 498.00 | 257,000 |
| 2024-08-16 | 499.50 | 502.00 | 489.00 | 500.00 | 500.00 | 478,000 |
| 2024-08-15 | 496.50 | 507.00 | 488.00 | 491.00 | 491.00 | 381,000 |
| 2024-08-14 | 510.00 | 510.00 | 495.50 | 497.50 | 497.50 | 442,000 |
| 2024-08-13 | 493.00 | 510.00 | 487.00 | 505.00 | 505.00 | 829,000 |
| 2024-08-12 | 496.00 | 502.00 | 484.00 | 485.00 | 485.00 | 591,000 |
| 2024-08-09 | 489.50 | 505.00 | 467.00 | 488.50 | 488.50 | 1,194,000 |
| 2024-08-08 | 493.50 | 496.00 | 482.00 | 482.00 | 482.00 | 617,000 |
| 2024-08-07 | 470.00 | 495.00 | 463.00 | 493.50 | 493.50 | 1,481,000 |
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.