CHT Security Co., Ltd. (TPE:7765)
Taiwan · Delayed Price · Currency is TWD 301.50
-7.00 (-2.27%)
At close: Sep 26, 2025
CHT Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 307.50 | 312.00 | 305.50 | 310.00 | 310.00 | 0.81% | 122,782 |
| Sep 17, 2025 | 318.00 | 318.00 | 306.00 | 307.50 | 307.50 | -3.30% | 492,496 |
| Sep 16, 2025 | 321.00 | 321.00 | 317.50 | 318.00 | 318.00 | -0.93% | 171,362 |
| Sep 15, 2025 | 330.50 | 330.50 | 320.50 | 321.00 | 321.00 | -2.43% | 262,686 |
| Sep 12, 2025 | 336.00 | 336.00 | 328.00 | 329.00 | 329.00 | -0.90% | 271,825 |
| Sep 11, 2025 | 336.00 | 343.00 | 330.50 | 332.00 | 332.00 | 1.22% | 449,229 |
| Sep 10, 2025 | 326.00 | 328.50 | 319.50 | 328.00 | 328.00 | 0.15% | 510,771 |
| Sep 9, 2025 | 331.00 | 333.00 | 326.00 | 327.50 | 327.50 | -1.06% | 585,579 |
| Sep 8, 2025 | 339.00 | 343.50 | 328.00 | 331.00 | 331.00 | -5.43% | 1,376,426 |
| Sep 5, 2025 | 341.50 | 352.00 | 337.00 | 350.00 | 350.00 | 2.49% | 183,803 |
| Sep 4, 2025 | 342.00 | 344.00 | 339.50 | 341.50 | 341.50 | -0.58% | 116,921 |
| Sep 3, 2025 | 343.00 | 344.00 | 340.00 | 343.50 | 343.50 | 0.15% | 59,256 |
| Sep 2, 2025 | 346.00 | 346.00 | 338.50 | 343.00 | 343.00 | -0.72% | 162,125 |
| Sep 1, 2025 | 349.50 | 353.50 | 340.00 | 345.50 | 345.50 | -1.00% | 192,626 |
| Aug 29, 2025 | 351.00 | 355.00 | 340.00 | 349.00 | 349.00 | -0.57% | 238,103 |
| Aug 28, 2025 | 341.00 | 374.50 | 339.00 | 351.00 | 351.00 | 4.00% | 617,669 |
| Aug 27, 2025 | 331.50 | 341.50 | 329.00 | 337.50 | 337.50 | 1.81% | 320,565 |
| Aug 26, 2025 | 331.00 | 335.00 | 327.00 | 331.50 | 331.50 | 0.15% | 171,324 |
| Aug 25, 2025 | 340.00 | 340.00 | 329.00 | 331.00 | 331.00 | -1.63% | 243,167 |
| Aug 22, 2025 | 335.00 | 340.50 | 333.50 | 336.50 | 336.50 | 0.75% | 226,800 |
| Aug 21, 2025 | 328.50 | 335.00 | 328.50 | 334.00 | 334.00 | 1.67% | 164,260 |
| Aug 20, 2025 | 328.00 | 329.00 | 324.00 | 328.50 | 328.50 | -0.15% | 111,599 |
| Aug 19, 2025 | 329.00 | 330.50 | 327.00 | 329.00 | 329.00 | 0.46% | 68,548 |
| Aug 18, 2025 | 332.00 | 334.00 | 327.50 | 327.50 | 327.50 | -1.65% | 131,945 |
| Aug 15, 2025 | 334.50 | 334.50 | 329.00 | 333.00 | 333.00 | -0.60% | 119,099 |
| Aug 14, 2025 | 337.00 | 339.00 | 332.00 | 335.00 | 335.00 | - | 191,098 |
| Aug 13, 2025 | 336.00 | 342.50 | 332.50 | 335.00 | 335.00 | -0.30% | 112,419 |
| Aug 12, 2025 | 335.00 | 336.50 | 331.50 | 336.00 | 336.00 | 0.15% | 68,347 |
| Aug 11, 2025 | 329.00 | 336.50 | 329.00 | 335.50 | 335.50 | 1.98% | 128,805 |
| Aug 8, 2025 | 329.00 | 332.50 | 327.00 | 329.00 | 329.00 | - | 81,055 |
| Aug 7, 2025 | 329.50 | 331.00 | 324.50 | 329.00 | 329.00 | 1.08% | 56,639 |
| Aug 6, 2025 | 328.50 | 330.00 | 324.50 | 325.50 | 325.50 | -0.15% | 111,399 |
| Aug 5, 2025 | 329.00 | 331.00 | 326.00 | 326.00 | 326.00 | -0.46% | 47,886 |
| Aug 4, 2025 | 332.50 | 333.00 | 326.00 | 327.50 | 327.50 | -1.21% | 59,583 |
| Aug 1, 2025 | 341.00 | 341.00 | 328.00 | 331.50 | 331.50 | -2.79% | 83,156 |
| Jul 31, 2025 | 329.00 | 343.00 | 327.00 | 341.00 | 341.00 | 3.65% | 94,855 |
| Jul 30, 2025 | 327.00 | 329.00 | 326.50 | 329.00 | 329.00 | - | 11,619 |
| Jul 29, 2025 | 327.00 | 329.00 | 326.50 | 329.00 | 329.00 | 0.61% | 19,977 |
| Jul 28, 2025 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.30% | 26,478 |
| Jul 25, 2025 | 329.50 | 330.00 | 325.50 | 328.00 | 328.00 | -0.46% | 25,896 |
| Jul 24, 2025 | 328.00 | 332.50 | 327.50 | 329.50 | 329.50 | - | 25,203 |
| Jul 23, 2025 | 328.50 | 329.50 | 326.50 | 329.50 | 329.50 | 0.30% | 10,138 |
| Jul 22, 2025 | 330.50 | 332.00 | 326.00 | 328.50 | 328.50 | -0.61% | 35,434 |
| Jul 21, 2025 | 329.00 | 339.50 | 325.50 | 330.50 | 330.50 | 0.46% | 106,397 |