CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 222.00 | 224.00 | 222.00 | 224.00 | 215.34 | 30,000 |
| 2026-04-27 | 221.50 | 221.50 | 218.50 | 220.50 | 211.97 | 63,000 |
| 2026-04-24 | 221.50 | 223.50 | 220.50 | 221.50 | 212.94 | 75,001 |
| 2026-04-23 | 228.50 | 229.50 | 220.00 | 222.50 | 213.90 | 167,100 |
| 2026-04-22 | 228.00 | 231.00 | 227.00 | 228.00 | 219.18 | 47,068 |
| 2026-04-21 | 229.00 | 230.50 | 228.50 | 230.50 | 221.59 | 44,000 |
| 2026-04-20 | 238.50 | 238.50 | 230.00 | 231.00 | 222.07 | 42,020 |
| 2026-04-17 | 235.50 | 236.00 | 232.00 | 232.00 | 223.03 | 39,002 |
| 2026-04-16 | 232.00 | 241.00 | 232.00 | 235.50 | 226.39 | 102,000 |
| 2026-04-15 | 230.00 | 231.00 | 228.50 | 230.00 | 221.11 | 39,000 |
| 2026-04-14 | 230.00 | 230.00 | 227.00 | 229.50 | 220.63 | 49,000 |
| 2026-04-13 | 225.50 | 228.50 | 225.00 | 226.00 | 217.26 | 35,000 |
| 2026-04-10 | 228.00 | 230.00 | 227.00 | 228.00 | 219.18 | 46,000 |
| 2026-04-09 | 227.50 | 228.00 | 225.00 | 226.00 | 217.26 | 41,000 |
| 2026-04-08 | 225.00 | 228.50 | 223.50 | 228.50 | 219.67 | 63,000 |
| 2026-04-07 | 221.00 | 221.50 | 218.00 | 219.00 | 210.53 | 52,038 |
| 2026-04-02 | 228.50 | 228.50 | 219.00 | 220.00 | 211.49 | 73,482 |
| 2026-04-01 | 225.00 | 232.00 | 225.00 | 226.50 | 217.74 | 43,127 |
| 2026-03-31 | 232.00 | 232.50 | 223.00 | 225.00 | 216.30 | 103,204 |
| 2026-03-30 | 218.50 | 242.00 | 218.50 | 232.00 | 223.03 | 446,000 |
| 2026-03-27 | 218.00 | 220.00 | 217.00 | 220.00 | 211.49 | 68,100 |
| 2026-03-26 | 222.00 | 223.00 | 220.50 | 221.00 | 212.46 | 40,000 |
| 2026-03-25 | 224.00 | 224.00 | 220.00 | 222.00 | 213.42 | 90,001 |
| 2026-03-24 | 223.50 | 224.50 | 222.00 | 222.50 | 213.90 | 43,010 |
| 2026-03-23 | 226.00 | 227.50 | 220.50 | 223.50 | 214.86 | 82,000 |
| 2026-03-20 | 228.00 | 229.00 | 227.50 | 227.50 | 218.70 | 50,030 |
| 2026-03-19 | 228.50 | 228.50 | 226.50 | 228.00 | 219.18 | 55,125 |
| 2026-03-18 | 226.00 | 230.00 | 226.00 | 228.50 | 219.67 | 68,070 |
| 2026-03-17 | 227.00 | 230.00 | 225.50 | 226.00 | 217.26 | 64,110 |
| 2026-03-16 | 230.00 | 231.50 | 224.00 | 227.00 | 218.22 | 149,302 |
| 2026-03-13 | 233.50 | 233.50 | 230.00 | 230.00 | 221.11 | 134,129 |
| 2026-03-12 | 240.00 | 240.00 | 233.00 | 233.50 | 224.47 | 172,020 |
| 2026-03-11 | 239.00 | 242.00 | 239.00 | 240.50 | 231.20 | 50,026 |
| 2026-03-10 | 245.00 | 245.00 | 238.50 | 239.00 | 229.76 | 130,300 |
| 2026-03-09 | 244.00 | 248.50 | 241.50 | 243.00 | 233.60 | 92,010 |
| 2026-03-06 | 251.50 | 256.00 | 251.50 | 253.50 | 243.70 | 30,020 |
| 2026-03-05 | 249.00 | 254.00 | 249.00 | 251.50 | 241.78 | 47,107 |
| 2026-03-04 | 250.00 | 251.00 | 248.50 | 249.00 | 239.37 | 82,100 |
| 2026-03-03 | 260.00 | 261.50 | 254.00 | 255.50 | 245.62 | 95,046 |
| 2026-03-02 | 260.50 | 262.50 | 259.00 | 260.00 | 249.95 | 71,350 |
| 2026-02-26 | 259.00 | 264.50 | 257.50 | 262.50 | 252.35 | 82,060 |
| 2026-02-25 | 263.00 | 263.00 | 258.00 | 258.00 | 248.02 | 87,010 |
| 2026-02-24 | 265.00 | 265.00 | 261.00 | 262.00 | 251.87 | 30,200 |
| 2026-02-23 | 263.50 | 269.00 | 263.50 | 265.00 | 254.75 | 79,070 |
| 2026-02-11 | 262.00 | 263.50 | 262.00 | 263.50 | 253.31 | 38,010 |
| 2026-02-10 | 257.50 | 264.00 | 257.50 | 261.00 | 250.91 | 17,131 |
| 2026-02-09 | 265.00 | 265.00 | 261.00 | 264.00 | 253.79 | 30,000 |
| 2026-02-06 | 259.00 | 263.50 | 254.00 | 263.50 | 253.31 | 37,000 |
| 2026-02-05 | 259.00 | 265.00 | 259.00 | 259.00 | 248.99 | 28,000 |
| 2026-02-04 | 260.00 | 263.00 | 259.00 | 260.00 | 249.95 | 33,050 |
| 2026-02-03 | 251.50 | 261.00 | 251.50 | 261.00 | 250.91 | 48,000 |
| 2026-02-02 | 253.50 | 255.00 | 249.00 | 251.00 | 241.30 | 75,000 |
| 2026-01-30 | 259.00 | 259.00 | 257.00 | 257.00 | 247.06 | 24,010 |
| 2026-01-29 | 260.00 | 260.00 | 258.50 | 259.00 | 248.99 | 27,030 |
| 2026-01-28 | 259.50 | 262.00 | 258.50 | 260.00 | 249.95 | 38,030 |
| 2026-01-27 | 260.00 | 263.00 | 259.00 | 259.50 | 249.47 | 40,100 |
| 2026-01-26 | 263.00 | 263.00 | 259.00 | 259.50 | 249.47 | 42,309 |
| 2026-01-23 | 262.00 | 265.50 | 259.00 | 263.50 | 253.31 | 69,020 |
| 2026-01-22 | 261.00 | 266.00 | 259.50 | 260.50 | 250.43 | 82,098 |
| 2026-01-21 | 265.00 | 265.00 | 257.00 | 259.00 | 248.99 | 143,500 |
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.