CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-07-28 | 327.00 | 330.00 | 327.00 | 329.50 | 316.76 | 26,377 |
| 2025-07-25 | 329.50 | 330.00 | 325.50 | 327.50 | 314.84 | 25,883 |
| 2025-07-24 | 328.00 | 332.50 | 327.50 | 329.00 | 316.28 | 25,053 |
| 2025-07-23 | 328.50 | 329.50 | 326.50 | 329.00 | 316.28 | 10,137 |
| 2025-07-22 | 330.50 | 332.00 | 326.00 | 329.00 | 316.28 | 35,322 |
| 2025-07-21 | 329.00 | 339.50 | 325.50 | 329.00 | 316.28 | 106,394 |
| 2025-07-18 | 337.50 | 340.00 | 325.00 | 329.00 | 316.28 | 149,242 |
| 2025-07-17 | 330.00 | 344.50 | 327.00 | 341.00 | 318.95 | 139,685 |
| 2025-07-16 | 332.00 | 337.50 | 324.50 | 329.00 | 307.72 | 75,646 |
| 2025-07-15 | 328.00 | 333.00 | 325.00 | 331.50 | 310.06 | 75,861 |
| 2025-07-14 | 337.00 | 337.00 | 328.00 | 329.50 | 308.19 | 23,202 |
| 2025-07-11 | 333.00 | 338.00 | 331.00 | 337.50 | 315.67 | 46,935 |
| 2025-07-10 | 331.00 | 334.50 | 327.00 | 328.00 | 306.79 | 42,691 |
| 2025-07-09 | 327.00 | 335.50 | 326.00 | 331.00 | 309.59 | 25,969 |
| 2025-07-08 | 322.50 | 330.50 | 322.50 | 327.50 | 306.32 | 48,504 |
| 2025-07-07 | 334.00 | 335.00 | 329.50 | 332.00 | 310.53 | 15,142 |
| 2025-07-04 | 334.50 | 339.50 | 330.00 | 334.00 | 312.40 | 24,764 |
| 2025-07-03 | 335.00 | 341.00 | 328.00 | 335.00 | 313.33 | 47,527 |
| 2025-07-02 | 329.50 | 336.00 | 328.50 | 335.00 | 313.33 | 55,516 |
| 2025-07-01 | 336.00 | 340.50 | 325.00 | 329.50 | 308.19 | 136,795 |
| 2025-06-30 | 343.00 | 343.00 | 333.50 | 335.50 | 313.80 | 77,542 |
| 2025-06-27 | 346.00 | 362.50 | 337.50 | 343.50 | 321.29 | 249,558 |
| 2025-06-26 | 320.00 | 354.50 | 319.50 | 351.00 | 328.30 | 346,585 |
| 2025-06-25 | 319.50 | 321.00 | 318.00 | 320.00 | 299.31 | 51,849 |
| 2025-06-24 | 319.00 | 320.50 | 315.00 | 319.50 | 298.84 | 31,980 |
| 2025-06-23 | 313.00 | 319.50 | 313.00 | 318.50 | 297.90 | 27,439 |
| 2025-06-20 | 316.00 | 318.50 | 316.00 | 317.50 | 296.97 | 9,144 |
| 2025-06-19 | 318.50 | 318.50 | 316.00 | 318.00 | 297.43 | 29,447 |
| 2025-06-18 | 320.00 | 320.00 | 316.50 | 319.00 | 298.37 | 15,028 |
| 2025-06-17 | 319.50 | 320.00 | 317.50 | 320.00 | 299.31 | 7,554 |
| 2025-06-16 | 319.00 | 320.50 | 317.50 | 319.50 | 298.84 | 22,209 |
| 2025-06-13 | 318.00 | 319.00 | 315.00 | 318.50 | 297.90 | 8,926 |
| 2025-06-12 | 318.50 | 320.50 | 316.50 | 318.50 | 297.90 | 46,275 |
| 2025-06-11 | 319.00 | 320.00 | 316.00 | 318.50 | 297.90 | 46,074 |
| 2025-06-10 | 322.00 | 322.50 | 315.00 | 318.00 | 297.43 | 49,877 |
| 2025-06-09 | 319.00 | 323.00 | 318.00 | 323.00 | 302.11 | 40,287 |
| 2025-06-06 | 318.00 | 318.50 | 315.00 | 316.50 | 296.03 | 22,217 |
| 2025-06-05 | 318.00 | 319.00 | 313.50 | 318.00 | 297.43 | 51,230 |
| 2025-06-04 | 319.00 | 320.00 | 317.00 | 319.50 | 298.84 | 42,092 |
| 2025-06-03 | 320.50 | 320.50 | 317.00 | 319.00 | 298.37 | 30,451 |
| 2025-06-02 | 321.00 | 324.00 | 318.00 | 320.50 | 299.77 | 23,726 |
| 2025-05-29 | 323.00 | 326.50 | 320.50 | 324.00 | 303.05 | 46,664 |
| 2025-05-28 | 320.00 | 327.50 | 318.00 | 325.00 | 303.98 | 49,023 |
| 2025-05-27 | 320.00 | 320.00 | 316.00 | 320.00 | 299.31 | 33,689 |
| 2025-05-26 | 319.00 | 320.00 | 315.00 | 320.00 | 299.31 | 15,751 |
| 2025-05-23 | 320.00 | 324.00 | 317.50 | 317.50 | 296.97 | 18,864 |
| 2025-05-22 | 316.00 | 325.00 | 316.00 | 320.50 | 299.77 | 26,257 |
| 2025-05-21 | 310.00 | 326.00 | 310.00 | 320.00 | 299.31 | 59,951 |
| 2025-05-20 | 312.00 | 313.00 | 310.00 | 312.50 | 292.29 | 26,404 |
| 2025-05-19 | 313.00 | 315.00 | 310.00 | 313.00 | 292.76 | 39,593 |
| 2025-05-16 | 316.50 | 317.00 | 313.00 | 315.50 | 295.10 | 11,848 |
| 2025-05-15 | 316.00 | 317.50 | 314.00 | 316.50 | 296.03 | 8,213 |
| 2025-05-14 | 315.50 | 317.50 | 313.00 | 314.00 | 293.69 | 22,432 |
| 2025-05-13 | 329.00 | 329.50 | 314.00 | 316.00 | 295.56 | 28,448 |
| 2025-05-12 | 319.00 | 319.50 | 317.00 | 318.50 | 297.90 | 14,088 |
| 2025-05-09 | 316.50 | 318.50 | 315.50 | 318.50 | 297.90 | 8,342 |
| 2025-05-08 | 318.00 | 320.50 | 315.00 | 315.50 | 295.10 | 16,165 |
| 2025-05-07 | 315.50 | 320.00 | 314.00 | 317.50 | 296.97 | 12,757 |
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.