CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 335.00 | 337.50 | 333.50 | 335.00 | 313.33 | 34,729 |
| 2024-10-29 | 341.50 | 341.50 | 332.50 | 335.00 | 313.33 | 76,869 |
| 2024-10-28 | 347.00 | 350.00 | 339.00 | 341.50 | 319.41 | 91,124 |
| 2024-10-25 | 352.00 | 353.00 | 348.50 | 349.00 | 326.43 | 13,311 |
| 2024-10-24 | 354.50 | 355.50 | 348.50 | 348.50 | 325.96 | 39,905 |
| 2024-10-23 | 354.50 | 357.50 | 349.50 | 352.00 | 329.24 | 5,769 |
| 2024-10-22 | 358.50 | 358.50 | 349.00 | 352.50 | 329.70 | 51,782 |
| 2024-10-21 | 355.00 | 362.00 | 354.00 | 359.00 | 335.78 | 67,752 |
| 2024-10-18 | 361.50 | 361.50 | 351.00 | 354.00 | 331.11 | 28,055 |
| 2024-10-17 | 348.00 | 357.00 | 348.00 | 351.50 | 328.77 | 54,527 |
| 2024-10-16 | 349.00 | 350.00 | 343.00 | 349.50 | 326.90 | 8,177 |
| 2024-10-15 | 342.00 | 352.50 | 341.50 | 351.00 | 328.30 | 44,621 |
| 2024-10-14 | 343.50 | 358.50 | 338.50 | 341.50 | 319.41 | 69,289 |
| 2024-10-11 | 344.00 | 351.50 | 339.50 | 345.00 | 322.69 | 24,443 |
| 2024-10-09 | 347.50 | 359.50 | 345.50 | 348.00 | 325.49 | 16,619 |
| 2024-10-08 | 349.50 | 354.50 | 345.00 | 346.00 | 323.62 | 20,411 |
| 2024-10-07 | 350.00 | 359.50 | 345.00 | 350.00 | 327.36 | 34,804 |
| 2024-10-04 | 343.50 | 350.50 | 342.50 | 348.00 | 325.49 | 65,667 |
| 2024-10-01 | 352.00 | 353.50 | 340.00 | 346.00 | 323.62 | 147,763 |
| 2024-09-30 | 358.00 | 361.00 | 346.50 | 348.50 | 325.96 | 87,272 |
| 2024-09-27 | 363.50 | 363.50 | 358.00 | 361.50 | 338.12 | 21,178 |
| 2024-09-26 | 359.00 | 366.50 | 358.50 | 364.00 | 340.46 | 42,801 |
| 2024-09-25 | 368.00 | 368.00 | 359.00 | 361.00 | 337.65 | 48,759 |
| 2024-09-24 | 375.00 | 378.00 | 358.00 | 366.00 | 342.33 | 92,571 |
| 2024-09-23 | 350.00 | 359.50 | 350.00 | 359.50 | 336.25 | 53,996 |
| 2024-09-20 | 351.00 | 364.50 | 350.00 | 351.00 | 328.30 | 44,865 |
| 2024-09-19 | 357.50 | 358.50 | 354.50 | 357.50 | 334.38 | 26,604 |
| 2024-09-18 | 360.00 | 361.50 | 353.00 | 361.00 | 337.65 | 23,639 |
| 2024-09-16 | 363.50 | 366.50 | 356.50 | 356.50 | 333.44 | 26,228 |
| 2024-09-13 | 358.00 | 367.00 | 358.00 | 363.50 | 339.99 | 53,205 |
| 2024-09-12 | 359.00 | 362.00 | 357.00 | 359.00 | 335.78 | 17,161 |
| 2024-09-11 | 355.00 | 368.00 | 348.00 | 350.00 | 327.36 | 127,255 |
| 2024-09-10 | 370.00 | 383.50 | 357.00 | 363.00 | 339.52 | 146,387 |
| 2024-09-09 | 371.50 | 384.00 | 352.50 | 378.00 | 353.55 | 107,816 |
| 2024-09-06 | 369.00 | 384.50 | 365.00 | 371.50 | 347.47 | 337,150 |
| 2024-09-05 | 356.00 | 382.50 | 346.50 | 362.00 | 338.59 | 331,913 |
| 2024-09-04 | 337.00 | 373.00 | 332.50 | 353.00 | 330.17 | 396,055 |
| 2024-09-03 | 335.00 | 350.00 | 330.00 | 340.00 | 318.01 | 72,873 |
| 2024-09-02 | 330.50 | 344.00 | 328.50 | 331.50 | 310.06 | 75,894 |
| 2024-08-30 | 336.00 | 336.00 | 322.00 | 333.50 | 311.93 | 69,538 |
| 2024-08-29 | 329.00 | 330.50 | 318.00 | 324.00 | 303.05 | 49,738 |
| 2024-08-28 | 325.50 | 337.50 | 319.00 | 325.00 | 303.98 | 107,126 |
| 2024-08-27 | 340.00 | 340.50 | 324.00 | 330.50 | 309.13 | 141,549 |
| 2024-08-26 | 339.00 | 346.50 | 334.00 | 340.00 | 318.01 | 190,195 |
| 2024-08-23 | 315.00 | 350.50 | 315.00 | 334.50 | 312.87 | 191,340 |
| 2024-08-22 | 320.00 | 326.00 | 305.50 | 324.00 | 303.05 | 272,606 |
| 2024-08-21 | 332.50 | 341.50 | 309.00 | 315.50 | 295.10 | 533,614 |
| 2024-08-20 | 264.00 | 408.50 | 264.00 | 343.00 | 320.82 | 1,202,746 |
← NewerPage 9 of 9 · 528 trading days
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.