CHT Security Co., Ltd. (TPE:7765)
Taiwan · Delayed Price · Currency is TWD 271.50
-7.00 (-2.51%)
At close: Jan 12, 2026
CHT Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 276.00 | 278.00 | 271.00 | 271.50 | 271.50 | -2.51% | 91,416 |
| Jan 9, 2026 | 280.50 | 281.00 | 278.50 | 278.50 | 278.50 | -1.07% | 30,875 |
| Jan 8, 2026 | 285.00 | 285.50 | 281.50 | 281.50 | 281.50 | -1.05% | 29,693 |
| Jan 7, 2026 | 288.00 | 288.00 | 284.00 | 284.50 | 284.50 | -1.22% | 31,463 |
| Jan 6, 2026 | 285.00 | 288.50 | 284.00 | 288.00 | 288.00 | 0.17% | 81,479 |
| Jan 5, 2026 | 287.50 | 289.50 | 283.00 | 287.50 | 287.50 | - | 58,465 |
| Jan 2, 2026 | 289.00 | 289.00 | 278.00 | 287.50 | 287.50 | -0.52% | 121,595 |
| Dec 31, 2025 | 281.00 | 289.00 | 278.00 | 289.00 | 289.00 | 2.30% | 138,700 |
| Dec 30, 2025 | 269.50 | 285.00 | 269.00 | 282.50 | 282.50 | 3.67% | 157,474 |
| Dec 29, 2025 | 272.00 | 273.50 | 270.50 | 272.50 | 272.50 | -0.37% | 39,059 |
| Dec 26, 2025 | 274.00 | 274.00 | 269.50 | 273.50 | 273.50 | - | 46,148 |
| Dec 24, 2025 | 274.50 | 274.50 | 272.50 | 273.50 | 273.50 | -0.36% | 36,213 |
| Dec 23, 2025 | 271.00 | 276.00 | 271.00 | 274.50 | 274.50 | 1.29% | 47,137 |
| Dec 22, 2025 | 271.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.18% | 16,388 |
| Dec 19, 2025 | 271.00 | 272.00 | 269.00 | 270.50 | 270.50 | 0.56% | 9,640 |
| Dec 18, 2025 | 268.00 | 269.00 | 267.00 | 269.00 | 269.00 | - | 26,026 |
| Dec 17, 2025 | 268.00 | 269.00 | 267.00 | 269.00 | 269.00 | -0.37% | 47,667 |
| Dec 16, 2025 | 271.50 | 272.50 | 264.00 | 270.00 | 270.00 | -1.46% | 141,112 |
| Dec 15, 2025 | 270.50 | 274.00 | 270.50 | 274.00 | 274.00 | -1.08% | 44,838 |
| Dec 12, 2025 | 278.50 | 278.50 | 272.50 | 277.00 | 277.00 | -0.36% | 40,968 |
| Dec 11, 2025 | 276.00 | 278.00 | 275.00 | 278.00 | 278.00 | 0.72% | 49,341 |
| Dec 10, 2025 | 273.50 | 279.00 | 273.50 | 276.00 | 276.00 | 0.91% | 37,985 |
| Dec 9, 2025 | 273.00 | 274.00 | 272.00 | 273.50 | 273.50 | 0.92% | 32,267 |
| Dec 8, 2025 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | -0.55% | 48,044 |
| Dec 5, 2025 | 272.50 | 273.00 | 271.00 | 272.50 | 272.50 | -0.37% | 19,325 |
| Dec 4, 2025 | 272.50 | 274.00 | 272.50 | 273.50 | 273.50 | 0.18% | 10,511 |
| 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 |