CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | 23,060 |
| 2026-07-22 | 231.50 | 231.50 | 227.00 | 227.00 | 227.00 | 23,101 |
| 2026-07-21 | 230.00 | 230.50 | 226.50 | 227.00 | 227.00 | 27,022 |
| 2026-07-20 | 223.50 | 232.00 | 222.50 | 230.00 | 230.00 | 96,025 |
| 2026-07-17 | 225.50 | 228.00 | 222.50 | 222.50 | 222.50 | 75,098 |
| 2026-07-16 | 225.00 | 227.50 | 223.00 | 226.00 | 226.00 | 62,021 |
| 2026-07-15 | 223.00 | 224.00 | 221.50 | 222.50 | 222.50 | 28,001 |
| 2026-07-14 | 221.00 | 221.00 | 217.00 | 221.00 | 221.00 | 105,000 |
| 2026-07-13 | 221.50 | 223.00 | 221.00 | 222.50 | 222.50 | 37,053 |
| 2026-07-10 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2026-07-09 | 222.00 | 222.50 | 220.50 | 221.50 | 221.50 | 37,011 |
| 2026-07-08 | 223.50 | 223.50 | 220.50 | 222.00 | 222.00 | 27,001 |
| 2026-07-07 | 226.00 | 230.00 | 222.50 | 223.50 | 223.50 | 80,051 |
| 2026-07-06 | 227.00 | 227.00 | 222.00 | 225.00 | 225.00 | 52,006 |
| 2026-07-03 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | 67,040 |
| 2026-07-02 | 219.50 | 223.50 | 219.50 | 221.50 | 221.50 | 56,146 |
| 2026-07-01 | 222.00 | 222.00 | 218.50 | 218.50 | 218.50 | 115,110 |
| 2026-06-30 | 223.50 | 225.00 | 220.50 | 221.50 | 221.50 | 91,001 |
| 2026-06-29 | 221.50 | 222.50 | 220.00 | 220.50 | 220.50 | 37,000 |
| 2026-06-26 | 223.00 | 223.50 | 218.50 | 218.50 | 218.50 | 108,071 |
| 2026-06-25 | 225.50 | 225.50 | 222.00 | 222.00 | 222.00 | 75,001 |
| 2026-06-24 | 224.00 | 225.50 | 222.00 | 223.50 | 223.50 | 82,000 |
| 2026-06-23 | 232.50 | 232.50 | 227.00 | 227.50 | 227.50 | 112,000 |
| 2026-06-22 | 240.00 | 240.00 | 232.00 | 233.00 | 233.00 | 175,009 |
| 2026-06-18 | 241.00 | 242.00 | 236.50 | 238.00 | 238.00 | 189,127 |
| 2026-06-17 | 247.50 | 250.00 | 247.00 | 250.00 | 240.33 | 109,100 |
| 2026-06-16 | 252.00 | 252.00 | 247.00 | 247.00 | 237.45 | 64,525 |
| 2026-06-15 | 248.50 | 255.00 | 248.00 | 251.00 | 241.30 | 141,000 |
| 2026-06-12 | 245.00 | 248.50 | 245.00 | 245.50 | 236.01 | 61,000 |
| 2026-06-11 | 245.00 | 246.00 | 239.50 | 242.50 | 233.12 | 98,025 |
| 2026-06-10 | 247.50 | 255.00 | 246.50 | 246.50 | 236.97 | 105,040 |
| 2026-06-09 | 250.00 | 253.00 | 245.00 | 248.50 | 238.89 | 181,010 |
| 2026-06-08 | 248.00 | 259.00 | 247.50 | 253.00 | 243.22 | 114,010 |
| 2026-06-05 | 254.00 | 260.00 | 250.00 | 259.00 | 248.99 | 74,500 |
| 2026-06-04 | 261.00 | 261.00 | 253.00 | 254.00 | 244.18 | 83,126 |
| 2026-06-03 | 264.00 | 265.50 | 259.50 | 261.00 | 250.91 | 91,330 |
| 2026-06-02 | 266.50 | 271.50 | 259.50 | 261.50 | 251.39 | 153,475 |
| 2026-06-01 | 247.50 | 272.00 | 247.50 | 271.00 | 260.52 | 424,566 |
| 2026-05-29 | 249.00 | 250.00 | 247.50 | 247.50 | 237.93 | 58,013 |
| 2026-05-28 | 242.50 | 252.00 | 241.00 | 247.50 | 237.93 | 128,000 |
| 2026-05-27 | 242.00 | 244.50 | 240.00 | 244.50 | 235.05 | 107,272 |
| 2026-05-26 | 246.50 | 246.50 | 241.50 | 244.50 | 235.05 | 65,001 |
| 2026-05-25 | 250.00 | 250.50 | 244.50 | 246.00 | 236.49 | 120,257 |
| 2026-05-22 | 249.50 | 250.00 | 248.50 | 249.00 | 239.37 | 46,004 |
| 2026-05-21 | 249.50 | 252.50 | 245.00 | 250.00 | 240.33 | 107,163 |
| 2026-05-20 | 244.00 | 246.50 | 243.00 | 243.50 | 234.09 | 27,271 |
| 2026-05-19 | 248.00 | 253.00 | 244.00 | 245.00 | 235.53 | 60,007 |
| 2026-05-18 | 246.50 | 248.00 | 239.00 | 248.00 | 238.41 | 120,026 |
| 2026-05-15 | 245.00 | 245.00 | 240.00 | 241.00 | 231.68 | 61,500 |
| 2026-05-14 | 245.50 | 247.00 | 240.50 | 245.00 | 235.53 | 92,000 |
| 2026-05-13 | 243.00 | 247.50 | 240.50 | 245.00 | 235.53 | 103,051 |
| 2026-05-12 | 246.50 | 249.00 | 242.00 | 243.50 | 234.09 | 110,018 |
| 2026-05-11 | 247.50 | 255.00 | 245.00 | 249.50 | 239.85 | 190,317 |
| 2026-05-08 | 243.50 | 249.00 | 243.50 | 243.50 | 234.09 | 86,056 |
| 2026-05-07 | 246.00 | 255.00 | 237.00 | 243.00 | 233.60 | 371,006 |
| 2026-05-06 | 223.00 | 244.00 | 223.00 | 244.00 | 234.57 | 260,548 |
| 2026-05-05 | 221.00 | 224.50 | 221.00 | 222.50 | 213.90 | 73,010 |
| 2026-05-04 | 226.50 | 227.00 | 223.50 | 223.50 | 214.86 | 89,012 |
| 2026-04-30 | 224.50 | 228.00 | 224.50 | 226.50 | 217.74 | 64,001 |
| 2026-04-29 | 223.00 | 225.00 | 222.00 | 224.00 | 215.34 | 30,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 9.6663 TWD |
| 2025-07-18 | 9.2249 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.