CHT Security Co., Ltd. (TPE:7765)
Taiwan · Delayed Price · Currency is TWD 292.00
-2.00 (-0.68%)
Last updated: Oct 20, 2025, 9:00 AM CST
CHT Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |