CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 291.00 | 295.00 | 291.00 | 292.00 | 280.71 | 23,055 |
| 2025-10-22 | 293.50 | 293.50 | 290.50 | 291.00 | 279.75 | 19,030 |
| 2025-10-21 | 294.00 | 294.00 | 290.00 | 290.50 | 279.27 | 61,033 |
| 2025-10-20 | 294.00 | 294.00 | 290.50 | 292.00 | 280.71 | 45,051 |
| 2025-10-17 | 297.00 | 297.00 | 293.50 | 294.00 | 282.63 | 78,340 |
| 2025-10-16 | 302.00 | 302.00 | 297.00 | 298.00 | 286.48 | 46,020 |
| 2025-10-15 | 296.00 | 300.00 | 295.50 | 298.50 | 286.96 | 25,048 |
| 2025-10-14 | 303.00 | 303.00 | 296.00 | 296.50 | 285.04 | 60,500 |
| 2025-10-13 | 298.00 | 302.00 | 296.00 | 300.00 | 288.40 | 124,226 |
| 2025-10-09 | 295.00 | 309.00 | 294.00 | 305.00 | 293.21 | 151,220 |
| 2025-10-08 | 293.00 | 295.00 | 289.50 | 294.50 | 283.11 | 68,094 |
| 2025-10-07 | 295.00 | 295.00 | 285.50 | 293.00 | 281.67 | 224,006 |
| 2025-10-03 | 300.00 | 300.00 | 292.50 | 293.50 | 282.15 | 196,261 |
| 2025-10-02 | 301.50 | 302.00 | 299.00 | 299.00 | 287.44 | 91,144 |
| 2025-10-01 | 303.00 | 303.00 | 299.00 | 300.00 | 288.40 | 90,150 |
| 2025-09-30 | 301.50 | 304.00 | 300.50 | 302.00 | 290.32 | 46,250 |
| 2025-09-26 | 308.50 | 308.50 | 299.00 | 301.50 | 289.84 | 161,020 |
| 2025-09-25 | 310.00 | 310.00 | 308.50 | 308.50 | 296.57 | 41,000 |
| 2025-09-24 | 309.50 | 309.50 | 308.00 | 308.50 | 296.57 | 61,000 |
| 2025-09-23 | 311.50 | 311.50 | 308.50 | 309.50 | 297.53 | 98,010 |
| 2025-09-22 | 316.50 | 316.50 | 308.50 | 309.50 | 297.53 | 117,151 |
| 2025-09-19 | 311.50 | 317.00 | 311.50 | 313.00 | 300.90 | 152,088 |
| 2025-09-18 | 307.50 | 312.00 | 305.50 | 310.00 | 298.01 | 113,013 |
| 2025-09-17 | 318.00 | 318.00 | 306.00 | 307.50 | 295.61 | 467,576 |
| 2025-09-16 | 321.00 | 321.00 | 317.50 | 318.00 | 305.70 | 159,209 |
| 2025-09-15 | 330.50 | 330.50 | 320.50 | 321.00 | 308.59 | 243,029 |
| 2025-09-12 | 336.00 | 336.00 | 328.00 | 329.00 | 316.28 | 260,604 |
| 2025-09-11 | 336.00 | 343.00 | 330.50 | 332.00 | 319.16 | 432,050 |
| 2025-09-10 | 326.00 | 328.50 | 319.50 | 328.00 | 315.32 | 487,547 |
| 2025-09-09 | 331.00 | 333.00 | 326.00 | 327.50 | 314.84 | 557,735 |
| 2025-09-08 | 339.00 | 343.50 | 328.00 | 331.00 | 318.20 | 1,344,463 |
| 2025-09-05 | 341.50 | 352.00 | 338.00 | 340.00 | 326.85 | 175,807 |
| 2025-09-04 | 342.00 | 344.00 | 339.50 | 342.00 | 328.78 | 106,534 |
| 2025-09-03 | 343.00 | 344.00 | 340.00 | 344.00 | 330.70 | 56,965 |
| 2025-09-02 | 346.00 | 346.00 | 338.50 | 343.00 | 329.74 | 161,672 |
| 2025-09-01 | 349.50 | 353.50 | 340.00 | 345.00 | 331.66 | 191,225 |
| 2025-08-29 | 351.00 | 355.00 | 340.00 | 349.00 | 335.51 | 235,873 |
| 2025-08-28 | 341.00 | 374.50 | 339.00 | 351.00 | 337.43 | 594,090 |
| 2025-08-27 | 331.50 | 341.50 | 329.00 | 341.50 | 328.30 | 318,737 |
| 2025-08-26 | 331.00 | 335.00 | 327.00 | 329.50 | 316.76 | 171,064 |
| 2025-08-25 | 340.00 | 340.00 | 329.00 | 331.00 | 318.20 | 240,926 |
| 2025-08-22 | 334.00 | 334.00 | 334.00 | 334.00 | 321.09 | 0 |
| 2025-08-21 | 328.50 | 335.00 | 328.50 | 334.00 | 321.09 | 164,138 |
| 2025-08-20 | 328.00 | 329.00 | 324.00 | 328.50 | 315.80 | 111,575 |
| 2025-08-19 | 329.00 | 330.50 | 327.00 | 329.50 | 316.76 | 68,254 |
| 2025-08-18 | 332.00 | 334.00 | 327.50 | 329.50 | 316.76 | 130,872 |
| 2025-08-15 | 334.50 | 334.50 | 329.00 | 333.00 | 320.12 | 116,868 |
| 2025-08-14 | 337.00 | 339.00 | 332.00 | 335.00 | 322.05 | 191,023 |
| 2025-08-13 | 336.00 | 342.50 | 332.50 | 335.00 | 322.05 | 112,219 |
| 2025-08-12 | 335.00 | 336.50 | 331.50 | 335.00 | 322.05 | 68,082 |
| 2025-08-11 | 329.00 | 336.50 | 329.00 | 333.50 | 320.61 | 125,437 |
| 2025-08-08 | 329.00 | 332.50 | 327.00 | 329.00 | 316.28 | 80,864 |
| 2025-08-07 | 329.50 | 331.00 | 324.50 | 328.50 | 315.80 | 53,618 |
| 2025-08-06 | 328.50 | 330.00 | 324.50 | 325.50 | 312.91 | 109,309 |
| 2025-08-05 | 329.00 | 331.00 | 326.00 | 328.00 | 315.32 | 45,575 |
| 2025-08-04 | 332.50 | 333.00 | 326.00 | 329.00 | 316.28 | 55,497 |
| 2025-08-01 | 342.50 | 342.50 | 342.50 | 342.50 | 329.26 | 0 |
| 2025-07-31 | 329.00 | 343.00 | 327.00 | 342.50 | 329.26 | 88,350 |
| 2025-07-30 | 327.00 | 329.00 | 326.50 | 329.00 | 316.28 | 11,617 |
| 2025-07-29 | 327.00 | 329.00 | 326.50 | 327.50 | 314.84 | 18,648 |
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.