CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 234.00 | 236.50 | 232.50 | 235.00 | 235.00 | 165,159 |
| 2026-10-21 | 230.50 | 233.50 | 230.50 | 231.00 | 231.00 | 62,370 |
| 2026-10-20 | 232.50 | 232.50 | 229.50 | 229.50 | 229.50 | 85,518 |
| 2026-10-19 | 236.00 | 236.00 | 229.00 | 232.50 | 232.50 | 140,020 |
| 2026-10-16 | 234.00 | 239.50 | 234.00 | 234.00 | 234.00 | 300,630 |
| 2026-10-15 | 235.00 | 236.50 | 230.50 | 230.50 | 230.50 | 178,020 |
| 2026-10-14 | 236.00 | 236.50 | 234.50 | 235.00 | 235.00 | 43,020 |
| 2026-10-13 | 237.00 | 237.50 | 234.50 | 236.00 | 236.00 | 76,111 |
| 2026-10-12 | 235.50 | 238.00 | 234.00 | 237.00 | 237.00 | 86,011 |
| 2026-10-08 | 236.50 | 237.00 | 234.50 | 236.00 | 236.00 | 53,051 |
| 2026-10-07 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 92,203 |
| 2026-10-06 | 230.50 | 232.50 | 230.00 | 230.50 | 230.50 | 97,041 |
| 2026-10-05 | 233.00 | 233.00 | 226.50 | 229.00 | 229.00 | 234,005 |
| 2026-10-02 | 235.50 | 235.50 | 232.50 | 232.50 | 232.50 | 80,000 |
| 2026-10-01 | 238.50 | 238.50 | 235.00 | 236.50 | 236.50 | 67,500 |
| 2026-09-30 | 237.50 | 238.50 | 235.50 | 237.00 | 237.00 | 71,001 |
| 2026-09-29 | 240.00 | 240.00 | 235.50 | 237.00 | 237.00 | 105,000 |
| 2026-09-24 | 241.50 | 244.50 | 238.50 | 241.00 | 241.00 | 93,036 |
| 2026-09-23 | 240.00 | 244.00 | 240.00 | 243.00 | 243.00 | 157,033 |
Page 1 of 1 · 19 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.