CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 316.50 | 319.50 | 305.50 | 311.00 | 290.89 | 62,421 |
| 2025-04-30 | 316.50 | 322.50 | 314.00 | 316.50 | 296.03 | 30,960 |
| 2025-04-29 | 323.00 | 327.50 | 314.00 | 320.50 | 299.77 | 40,278 |
| 2025-04-28 | 321.00 | 327.00 | 316.50 | 322.00 | 301.18 | 53,437 |
| 2025-04-25 | 311.00 | 329.00 | 310.00 | 317.00 | 296.50 | 66,906 |
| 2025-04-24 | 295.00 | 310.00 | 294.00 | 306.00 | 286.21 | 60,709 |
| 2025-04-23 | 294.00 | 303.00 | 292.00 | 295.00 | 275.92 | 52,359 |
| 2025-04-22 | 294.00 | 295.00 | 286.00 | 295.00 | 275.92 | 38,282 |
| 2025-04-21 | 301.00 | 301.50 | 293.00 | 296.50 | 277.32 | 93,083 |
| 2025-04-18 | 301.00 | 301.00 | 294.00 | 299.50 | 280.13 | 21,077 |
| 2025-04-17 | 292.50 | 297.50 | 288.50 | 295.50 | 276.39 | 24,254 |
| 2025-04-16 | 292.50 | 300.00 | 290.00 | 293.00 | 274.05 | 41,175 |
| 2025-04-15 | 291.00 | 300.00 | 286.00 | 300.00 | 280.60 | 50,971 |
| 2025-04-14 | 302.50 | 311.50 | 285.50 | 290.00 | 271.25 | 129,457 |
| 2025-04-11 | 315.00 | 315.00 | 274.00 | 299.00 | 279.66 | 104,512 |
| 2025-04-10 | 261.00 | 321.00 | 261.00 | 321.00 | 300.24 | 303,424 |
| 2025-04-09 | 282.00 | 284.50 | 237.50 | 259.00 | 242.25 | 241,173 |
| 2025-04-08 | 271.50 | 293.50 | 271.50 | 282.50 | 264.23 | 126,799 |
| 2025-04-07 | 298.00 | 304.00 | 258.00 | 268.00 | 250.67 | 281,214 |
| 2025-04-02 | 316.50 | 329.50 | 316.50 | 327.00 | 305.85 | 47,823 |
| 2025-04-01 | 316.00 | 328.00 | 314.50 | 319.50 | 298.84 | 29,066 |
| 2025-03-31 | 326.00 | 326.00 | 310.50 | 313.50 | 293.23 | 121,055 |
| 2025-03-28 | 334.00 | 334.00 | 323.00 | 327.00 | 305.85 | 46,817 |
| 2025-03-27 | 337.00 | 338.50 | 330.00 | 333.00 | 311.46 | 42,315 |
| 2025-03-26 | 343.50 | 343.50 | 333.50 | 340.00 | 318.01 | 9,977 |
| 2025-03-25 | 344.00 | 346.50 | 338.00 | 343.50 | 321.29 | 21,830 |
| 2025-03-24 | 347.00 | 350.00 | 340.00 | 341.50 | 319.41 | 39,281 |
| 2025-03-21 | 344.00 | 347.50 | 339.50 | 347.00 | 324.56 | 46,927 |
| 2025-03-20 | 338.00 | 346.50 | 338.00 | 344.00 | 321.75 | 54,587 |
| 2025-03-19 | 338.00 | 338.50 | 333.00 | 333.00 | 311.46 | 10,241 |
| 2025-03-18 | 335.50 | 339.50 | 332.50 | 338.50 | 316.61 | 17,972 |
| 2025-03-17 | 337.00 | 337.00 | 333.00 | 335.50 | 313.80 | 16,026 |
| 2025-03-14 | 336.00 | 339.50 | 333.00 | 339.00 | 317.08 | 19,324 |
| 2025-03-13 | 340.00 | 341.00 | 333.50 | 337.50 | 315.67 | 17,384 |
| 2025-03-12 | 335.00 | 347.00 | 333.00 | 340.50 | 318.48 | 29,296 |
| 2025-03-11 | 334.50 | 335.00 | 331.50 | 334.50 | 312.87 | 7,623 |
| 2025-03-10 | 339.00 | 341.50 | 332.50 | 332.50 | 311.00 | 47,080 |
| 2025-03-07 | 339.50 | 340.50 | 333.50 | 335.00 | 313.33 | 36,654 |
| 2025-03-06 | 348.00 | 350.50 | 335.00 | 339.50 | 317.54 | 46,604 |
| 2025-03-05 | 337.50 | 353.00 | 336.50 | 348.00 | 325.49 | 35,000 |
| 2025-03-04 | 340.50 | 344.50 | 338.00 | 342.50 | 320.35 | 37,056 |
| 2025-03-03 | 348.50 | 350.00 | 340.00 | 344.50 | 322.22 | 46,496 |
| 2025-02-27 | 361.00 | 362.50 | 350.00 | 353.00 | 330.17 | 58,659 |
| 2025-02-26 | 367.50 | 367.50 | 359.50 | 362.50 | 339.06 | 61,975 |
| 2025-02-25 | 361.00 | 371.50 | 356.50 | 367.00 | 343.27 | 60,339 |
| 2025-02-24 | 366.00 | 366.00 | 356.00 | 358.50 | 335.32 | 26,415 |
| 2025-02-21 | 363.50 | 371.00 | 362.00 | 366.50 | 342.80 | 34,788 |
| 2025-02-20 | 366.00 | 367.50 | 360.00 | 365.00 | 341.39 | 37,713 |
| 2025-02-19 | 363.50 | 371.50 | 357.50 | 365.00 | 341.39 | 79,870 |
| 2025-02-18 | 342.00 | 378.00 | 338.50 | 361.00 | 337.65 | 174,203 |
| 2025-02-17 | 346.50 | 351.00 | 335.00 | 343.00 | 320.82 | 40,366 |
| 2025-02-14 | 337.00 | 353.50 | 332.00 | 346.50 | 324.09 | 207,862 |
| 2025-02-13 | 330.00 | 341.00 | 326.50 | 341.00 | 318.95 | 23,886 |
| 2025-02-12 | 333.00 | 335.00 | 326.50 | 330.00 | 308.66 | 15,876 |
| 2025-02-11 | 335.50 | 341.00 | 324.00 | 333.50 | 311.93 | 87,112 |
| 2025-02-10 | 327.00 | 337.50 | 325.50 | 336.00 | 314.27 | 104,727 |
| 2025-02-07 | 322.00 | 330.00 | 322.00 | 330.00 | 308.66 | 51,532 |
| 2025-02-06 | 325.00 | 328.00 | 319.50 | 324.50 | 303.51 | 54,535 |
| 2025-02-05 | 320.50 | 333.50 | 319.50 | 322.50 | 301.64 | 39,433 |
| 2025-02-04 | 318.00 | 322.00 | 316.50 | 317.50 | 296.97 | 13,582 |
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.