CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 266.50 | 267.00 | 265.00 | 265.00 | 254.75 | 49,200 |
| 2026-01-19 | 267.00 | 269.00 | 265.50 | 267.00 | 256.68 | 51,019 |
| 2026-01-16 | 270.00 | 270.00 | 268.50 | 269.00 | 258.60 | 45,012 |
| 2026-01-15 | 270.00 | 273.00 | 269.50 | 269.50 | 259.08 | 28,003 |
| 2026-01-14 | 270.00 | 271.50 | 268.50 | 269.50 | 259.08 | 60,220 |
| 2026-01-13 | 270.00 | 271.00 | 269.50 | 269.50 | 259.08 | 50,200 |
| 2026-01-12 | 276.00 | 278.00 | 271.00 | 271.50 | 261.00 | 82,170 |
| 2026-01-09 | 280.50 | 281.00 | 278.50 | 278.50 | 267.73 | 26,211 |
| 2026-01-08 | 285.00 | 285.50 | 281.50 | 281.50 | 270.62 | 26,011 |
| 2026-01-07 | 288.00 | 288.00 | 284.00 | 284.50 | 273.50 | 27,101 |
| 2026-01-06 | 285.00 | 288.50 | 284.00 | 288.00 | 276.86 | 76,200 |
| 2026-01-05 | 287.50 | 289.50 | 283.00 | 287.50 | 276.38 | 53,011 |
| 2026-01-02 | 289.00 | 289.00 | 278.00 | 287.50 | 276.38 | 115,136 |
| 2025-12-31 | 281.00 | 289.00 | 278.00 | 289.00 | 277.83 | 130,156 |
| 2025-12-30 | 269.50 | 285.00 | 269.00 | 282.50 | 271.58 | 151,603 |
| 2025-12-29 | 272.00 | 273.50 | 270.50 | 272.50 | 261.96 | 36,000 |
| 2025-12-26 | 274.00 | 274.00 | 269.50 | 273.50 | 262.93 | 44,010 |
| 2025-12-24 | 274.50 | 274.50 | 272.50 | 273.50 | 262.93 | 35,001 |
| 2025-12-23 | 271.00 | 276.00 | 271.00 | 274.50 | 263.89 | 45,000 |
| 2025-12-22 | 271.00 | 273.00 | 270.00 | 271.00 | 260.52 | 16,012 |
| 2025-12-19 | 271.00 | 272.00 | 269.00 | 270.50 | 260.04 | 9,040 |
| 2025-12-18 | 268.00 | 269.00 | 267.00 | 269.00 | 258.60 | 24,046 |
| 2025-12-17 | 268.00 | 269.00 | 267.00 | 269.00 | 258.60 | 44,100 |
| 2025-12-16 | 271.50 | 272.50 | 264.00 | 270.00 | 259.56 | 131,000 |
| 2025-12-15 | 270.50 | 274.00 | 270.50 | 274.00 | 263.41 | 43,025 |
| 2025-12-12 | 278.50 | 278.50 | 272.50 | 277.00 | 266.29 | 37,001 |
| 2025-12-11 | 276.00 | 278.00 | 275.00 | 278.00 | 267.25 | 47,043 |
| 2025-12-10 | 273.50 | 279.00 | 273.50 | 276.00 | 265.33 | 35,010 |
| 2025-12-09 | 273.00 | 274.00 | 272.00 | 273.50 | 262.93 | 30,100 |
| 2025-12-08 | 273.00 | 273.00 | 270.00 | 271.00 | 260.52 | 46,000 |
| 2025-12-05 | 272.50 | 273.00 | 271.00 | 272.50 | 261.96 | 18,000 |
| 2025-12-04 | 272.50 | 274.00 | 272.50 | 273.50 | 262.93 | 10,024 |
| 2025-12-03 | 272.50 | 274.00 | 272.00 | 273.00 | 262.44 | 20,000 |
| 2025-12-02 | 272.50 | 273.00 | 270.00 | 272.00 | 261.48 | 41,000 |
| 2025-12-01 | 279.00 | 279.00 | 274.50 | 274.50 | 263.89 | 27,121 |
| 2025-11-28 | 279.00 | 281.00 | 277.50 | 281.00 | 270.14 | 20,146 |
| 2025-11-27 | 287.50 | 287.50 | 277.50 | 284.00 | 273.02 | 32,030 |
| 2025-11-26 | 278.50 | 281.00 | 274.00 | 276.50 | 265.81 | 46,000 |
| 2025-11-25 | 270.00 | 275.00 | 269.00 | 273.50 | 262.93 | 35,000 |
| 2025-11-24 | 272.00 | 272.00 | 269.00 | 270.00 | 259.56 | 24,000 |
| 2025-11-21 | 272.50 | 272.50 | 268.00 | 269.00 | 258.60 | 49,110 |
| 2025-11-20 | 271.50 | 272.50 | 271.50 | 272.50 | 261.96 | 17,014 |
| 2025-11-19 | 274.50 | 274.50 | 269.00 | 271.00 | 260.52 | 25,500 |
| 2025-11-18 | 275.00 | 276.00 | 270.00 | 271.50 | 261.00 | 45,110 |
| 2025-11-17 | 274.00 | 276.50 | 273.50 | 275.00 | 264.37 | 29,100 |
| 2025-11-14 | 271.00 | 278.00 | 270.50 | 273.50 | 262.93 | 56,052 |
| 2025-11-13 | 275.00 | 278.00 | 274.00 | 274.50 | 263.89 | 19,072 |
| 2025-11-12 | 276.50 | 277.50 | 275.50 | 276.50 | 265.81 | 16,100 |
| 2025-11-11 | 279.50 | 280.00 | 274.00 | 276.50 | 265.81 | 97,002 |
| 2025-11-10 | 285.00 | 285.00 | 280.00 | 283.00 | 272.06 | 79,056 |
| 2025-11-07 | 280.00 | 296.50 | 280.00 | 290.50 | 279.27 | 120,000 |
| 2025-11-06 | 280.50 | 290.00 | 280.50 | 285.50 | 274.46 | 108,000 |
| 2025-11-05 | 279.00 | 279.00 | 270.50 | 278.00 | 267.25 | 123,015 |
| 2025-11-04 | 281.00 | 282.50 | 279.00 | 280.00 | 269.17 | 38,457 |
| 2025-11-03 | 283.00 | 283.00 | 280.00 | 281.00 | 270.14 | 44,000 |
| 2025-10-31 | 287.00 | 287.00 | 281.50 | 283.00 | 272.06 | 118,020 |
| 2025-10-30 | 288.00 | 288.50 | 286.50 | 286.50 | 275.42 | 46,100 |
| 2025-10-29 | 289.50 | 291.00 | 289.00 | 291.00 | 279.75 | 30,400 |
| 2025-10-28 | 294.00 | 294.00 | 288.00 | 290.00 | 278.79 | 76,400 |
| 2025-10-27 | 294.50 | 298.00 | 292.00 | 293.00 | 281.67 | 82,000 |
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.