CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 318.00 | 322.00 | 316.50 | 317.50 | 296.97 | 13,582 |
| 2025-02-03 | 320.00 | 320.00 | 315.00 | 317.50 | 296.97 | 71,429 |
| 2025-01-22 | 320.50 | 324.00 | 319.00 | 320.50 | 299.77 | 32,063 |
| 2025-01-21 | 323.50 | 323.50 | 317.50 | 320.00 | 299.31 | 28,445 |
| 2025-01-20 | 314.00 | 317.00 | 314.00 | 317.00 | 296.50 | 23,187 |
| 2025-01-17 | 313.00 | 316.50 | 308.00 | 314.50 | 294.16 | 61,576 |
| 2025-01-16 | 315.00 | 318.00 | 309.50 | 312.00 | 291.82 | 219,120 |
| 2025-01-15 | 320.50 | 320.50 | 312.00 | 315.00 | 294.63 | 75,574 |
| 2025-01-14 | 318.50 | 321.00 | 317.50 | 320.50 | 299.77 | 18,328 |
| 2025-01-13 | 323.50 | 323.50 | 314.00 | 319.50 | 298.84 | 49,748 |
| 2025-01-10 | 317.00 | 324.50 | 317.00 | 323.50 | 302.58 | 67,990 |
| 2025-01-09 | 318.00 | 321.00 | 313.50 | 316.00 | 295.56 | 73,898 |
| 2025-01-08 | 320.00 | 320.00 | 312.00 | 318.00 | 297.43 | 101,601 |
| 2025-01-07 | 325.00 | 325.00 | 315.00 | 318.00 | 297.43 | 86,028 |
| 2025-01-06 | 316.00 | 330.00 | 316.00 | 324.50 | 303.51 | 51,962 |
| 2025-01-03 | 315.50 | 318.00 | 315.00 | 317.00 | 296.50 | 10,093 |
| 2025-01-02 | 314.50 | 317.00 | 313.50 | 315.00 | 294.63 | 50,524 |
| 2024-12-31 | 316.00 | 316.50 | 313.50 | 316.00 | 295.56 | 14,724 |
| 2024-12-30 | 317.50 | 321.50 | 314.00 | 316.00 | 295.56 | 32,804 |
| 2024-12-27 | 318.50 | 320.50 | 317.00 | 319.50 | 298.84 | 13,402 |
| 2024-12-26 | 318.00 | 318.00 | 316.00 | 317.00 | 296.50 | 36,344 |
| 2024-12-25 | 317.50 | 318.50 | 315.50 | 317.00 | 296.50 | 56,019 |
| 2024-12-24 | 319.50 | 322.00 | 317.50 | 319.00 | 298.37 | 6,797 |
| 2024-12-23 | 318.00 | 322.00 | 317.00 | 318.50 | 297.90 | 22,451 |
| 2024-12-20 | 318.00 | 323.50 | 316.50 | 318.50 | 297.90 | 14,342 |
| 2024-12-19 | 318.50 | 323.00 | 316.50 | 319.00 | 298.37 | 27,082 |
| 2024-12-18 | 324.50 | 324.50 | 315.00 | 318.00 | 297.43 | 45,962 |
| 2024-12-17 | 323.00 | 323.00 | 318.00 | 322.00 | 301.18 | 23,025 |
| 2024-12-16 | 324.50 | 327.50 | 315.50 | 322.00 | 301.18 | 29,279 |
| 2024-12-13 | 323.50 | 329.50 | 323.50 | 327.50 | 306.32 | 5,180 |
| 2024-12-12 | 325.50 | 338.00 | 322.00 | 331.50 | 310.06 | 54,769 |
| 2024-12-11 | 329.50 | 330.00 | 318.50 | 325.00 | 303.98 | 81,922 |
| 2024-12-10 | 336.50 | 342.00 | 323.00 | 328.00 | 306.79 | 99,643 |
| 2024-12-09 | 329.00 | 350.00 | 329.00 | 341.50 | 319.41 | 104,499 |
| 2024-12-06 | 327.00 | 334.00 | 319.00 | 329.00 | 307.72 | 98,555 |
| 2024-12-05 | 322.00 | 327.50 | 322.00 | 323.00 | 302.11 | 83,875 |
| 2024-12-04 | 320.00 | 323.00 | 318.50 | 321.00 | 300.24 | 31,082 |
| 2024-12-03 | 319.50 | 320.00 | 317.50 | 320.00 | 299.31 | 5,354 |
| 2024-12-02 | 318.00 | 319.00 | 315.00 | 317.50 | 296.97 | 16,572 |
| 2024-11-29 | 318.50 | 318.50 | 313.50 | 317.50 | 296.97 | 12,991 |
| 2024-11-28 | 318.50 | 320.50 | 314.50 | 318.50 | 297.90 | 29,590 |
| 2024-11-27 | 318.50 | 322.50 | 308.00 | 318.00 | 297.43 | 71,333 |
| 2024-11-26 | 328.50 | 328.50 | 315.50 | 315.50 | 295.10 | 19,202 |
| 2024-11-25 | 318.00 | 324.50 | 317.00 | 322.50 | 301.64 | 29,387 |
| 2024-11-22 | 317.00 | 318.00 | 314.00 | 316.00 | 295.56 | 20,567 |
| 2024-11-21 | 317.50 | 319.50 | 312.00 | 316.50 | 296.03 | 40,321 |
| 2024-11-20 | 317.50 | 320.50 | 314.00 | 317.50 | 296.97 | 87,114 |
| 2024-11-19 | 325.00 | 325.00 | 318.50 | 320.00 | 299.31 | 81,962 |
| 2024-11-18 | 325.50 | 327.00 | 323.00 | 324.50 | 303.51 | 4,588 |
| 2024-11-15 | 326.00 | 330.00 | 322.00 | 326.00 | 304.92 | 37,261 |
| 2024-11-14 | 329.50 | 329.50 | 322.50 | 325.00 | 303.98 | 63,855 |
| 2024-11-13 | 329.00 | 330.00 | 327.00 | 330.00 | 308.66 | 26,895 |
| 2024-11-12 | 338.00 | 338.00 | 326.50 | 329.00 | 307.72 | 53,919 |
| 2024-11-11 | 331.00 | 338.00 | 327.50 | 337.50 | 315.67 | 50,001 |
| 2024-11-08 | 333.00 | 334.00 | 326.00 | 330.50 | 309.13 | 30,709 |
| 2024-11-07 | 332.00 | 334.00 | 329.00 | 330.50 | 309.13 | 21,473 |
| 2024-11-06 | 333.00 | 334.00 | 329.50 | 330.00 | 308.66 | 64,187 |
| 2024-11-05 | 335.50 | 335.50 | 330.00 | 332.00 | 310.53 | 42,829 |
| 2024-11-04 | 329.50 | 346.00 | 329.50 | 333.50 | 311.93 | 16,754 |
| 2024-11-01 | 334.00 | 334.00 | 323.00 | 329.50 | 308.19 | 185,064 |
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.