CHT Security Co., Ltd. (TPE:7765)
Taiwan · Delayed Price · Currency is TWD 273.00
+1.00 (0.37%)
At close: Dec 3, 2025
CHT Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 272.50 | 274.00 | 272.00 | 273.00 | 273.00 | 0.37% | 21,032 |
| Dec 2, 2025 | 272.50 | 273.00 | 270.00 | 272.00 | 272.00 | -0.91% | 43,747 |
| Dec 1, 2025 | 279.00 | 279.00 | 274.50 | 274.50 | 274.50 | -2.31% | 31,667 |
| Nov 28, 2025 | 279.00 | 281.00 | 277.50 | 281.00 | 281.00 | -1.06% | 21,755 |
| Nov 27, 2025 | 287.50 | 287.50 | 277.50 | 284.00 | 284.00 | 2.71% | 37,696 |
| Nov 26, 2025 | 278.50 | 281.00 | 274.00 | 276.50 | 276.50 | 1.10% | 49,024 |
| Nov 25, 2025 | 270.00 | 275.00 | 269.00 | 273.50 | 273.50 | 1.30% | 37,660 |
| Nov 24, 2025 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | 0.37% | 24,902 |
| Nov 21, 2025 | 272.50 | 272.50 | 268.00 | 269.00 | 269.00 | -1.28% | 54,313 |
| Nov 20, 2025 | 271.50 | 272.50 | 271.50 | 272.50 | 272.50 | 0.55% | 19,930 |
| Nov 19, 2025 | 274.50 | 274.50 | 269.00 | 271.00 | 271.00 | -0.18% | 26,961 |
| Nov 18, 2025 | 275.00 | 276.00 | 270.00 | 271.50 | 271.50 | -1.27% | 47,999 |
| Nov 17, 2025 | 274.00 | 276.50 | 273.50 | 275.00 | 275.00 | 0.55% | 31,567 |
| Nov 14, 2025 | 271.00 | 278.00 | 270.50 | 273.50 | 273.50 | -0.36% | 59,477 |
| Nov 13, 2025 | 275.00 | 278.00 | 274.00 | 274.50 | 274.50 | -0.72% | 23,331 |
| Nov 12, 2025 | 276.50 | 277.50 | 275.50 | 276.50 | 276.50 | - | 17,960 |
| Nov 11, 2025 | 279.50 | 280.00 | 274.00 | 276.50 | 276.50 | -2.30% | 109,857 |
| Nov 10, 2025 | 285.00 | 285.00 | 280.00 | 283.00 | 283.00 | -2.58% | 83,228 |
| Nov 7, 2025 | 280.00 | 296.50 | 280.00 | 290.50 | 290.50 | 1.75% | 126,261 |
| Nov 6, 2025 | 280.50 | 290.00 | 280.50 | 285.50 | 285.50 | 2.70% | 112,727 |
| Nov 5, 2025 | 279.00 | 279.00 | 270.50 | 278.00 | 278.00 | -0.71% | 136,078 |
| Nov 4, 2025 | 281.00 | 282.50 | 279.00 | 280.00 | 280.00 | -0.36% | 41,947 |
| Nov 3, 2025 | 283.00 | 283.00 | 280.00 | 281.00 | 281.00 | -0.71% | 49,112 |
| Oct 31, 2025 | 287.00 | 287.00 | 281.50 | 283.00 | 283.00 | -1.22% | 133,078 |
| Oct 30, 2025 | 288.00 | 288.50 | 286.50 | 286.50 | 286.50 | -1.55% | 54,709 |
| Oct 29, 2025 | 289.50 | 291.00 | 289.00 | 291.00 | 291.00 | 0.34% | 33,508 |
| Oct 28, 2025 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | -1.02% | 84,148 |
| Oct 27, 2025 | 294.50 | 298.00 | 292.00 | 293.00 | 293.00 | 0.34% | 86,974 |
| Oct 23, 2025 | 291.00 | 295.00 | 291.00 | 292.00 | 292.00 | 0.34% | 28,591 |
| Oct 22, 2025 | 293.50 | 293.50 | 290.50 | 291.00 | 291.00 | 0.17% | 23,667 |
| Oct 21, 2025 | 294.00 | 294.00 | 290.00 | 290.50 | 290.50 | -0.51% | 68,909 |
| Oct 20, 2025 | 294.00 | 294.00 | 290.50 | 292.00 | 292.00 | -0.68% | 49,931 |
| Oct 17, 2025 | 297.00 | 297.00 | 293.50 | 294.00 | 294.00 | -1.34% | 85,723 |
| Oct 16, 2025 | 302.00 | 302.00 | 297.00 | 298.00 | 298.00 | -0.17% | 49,446 |
| Oct 15, 2025 | 296.00 | 300.00 | 295.50 | 298.50 | 298.50 | 0.67% | 26,909 |
| Oct 14, 2025 | 303.00 | 303.00 | 296.00 | 296.50 | 296.50 | -1.17% | 66,115 |
| Oct 13, 2025 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | -1.64% | 130,965 |
| Oct 9, 2025 | 295.00 | 309.00 | 294.00 | 305.00 | 305.00 | 3.57% | 160,092 |
| Oct 8, 2025 | 293.00 | 295.00 | 289.50 | 294.50 | 294.50 | 0.51% | 72,865 |
| Oct 7, 2025 | 295.00 | 295.00 | 285.50 | 293.00 | 293.00 | -0.17% | 236,851 |
| Oct 3, 2025 | 300.00 | 300.00 | 292.50 | 293.50 | 293.50 | -1.84% | 215,160 |
| Oct 2, 2025 | 301.50 | 302.00 | 299.00 | 299.00 | 299.00 | -0.33% | 99,652 |
| Oct 1, 2025 | 303.00 | 303.00 | 299.00 | 300.00 | 300.00 | -0.66% | 98,623 |
| Sep 30, 2025 | 301.50 | 304.00 | 300.50 | 302.00 | 302.00 | 0.17% | 51,766 |
| Sep 26, 2025 | 308.50 | 308.50 | 299.00 | 301.50 | 301.50 | -2.27% | 172,511 |
| Sep 25, 2025 | 310.00 | 310.00 | 308.50 | 308.50 | 308.50 | - | 45,103 |
| Sep 24, 2025 | 309.50 | 309.50 | 308.00 | 308.50 | 308.50 | -0.32% | 64,769 |
| Sep 23, 2025 | 311.50 | 311.50 | 308.50 | 309.50 | 309.50 | - | 103,044 |
| Sep 22, 2025 | 316.50 | 316.50 | 308.50 | 309.50 | 309.50 | -1.12% | 122,888 |
| Sep 19, 2025 | 311.50 | 317.00 | 311.50 | 313.00 | 313.00 | 0.97% | 159,290 |