CHT Security Co., Ltd. (TPE:7765)
Taiwan · Delayed Price · Currency is TWD 254.00
-7.00 (-2.68%)
At close: Jun 4, 2026
CHT Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 254.00 | 260.00 | 250.00 | 259.00 | 259.00 | 1.97% | 78,680 |
| Jun 4, 2026 | 261.00 | 261.00 | 253.00 | 254.00 | 254.00 | -2.68% | 88,180 |
| Jun 3, 2026 | 264.00 | 265.50 | 259.50 | 261.00 | 261.00 | -0.19% | 98,789 |
| Jun 2, 2026 | 266.50 | 271.50 | 259.50 | 261.50 | 261.50 | -3.51% | 166,580 |
| Jun 1, 2026 | 247.50 | 272.00 | 247.50 | 271.00 | 271.00 | 9.49% | 449,068 |
| May 29, 2026 | 249.00 | 250.00 | 247.50 | 247.50 | 247.50 | - | 62,103 |
| May 28, 2026 | 242.50 | 252.00 | 241.00 | 247.50 | 247.50 | 1.23% | 133,580 |
| May 27, 2026 | 242.00 | 244.50 | 240.00 | 244.50 | 244.50 | - | 112,818 |
| May 26, 2026 | 246.50 | 246.50 | 241.50 | 244.50 | 244.50 | -0.61% | 69,250 |
| May 25, 2026 | 250.00 | 250.50 | 244.50 | 246.00 | 246.00 | -1.20% | 127,070 |
| May 22, 2026 | 249.50 | 250.00 | 248.50 | 249.00 | 249.00 | -0.40% | 50,820 |
| May 21, 2026 | 249.50 | 252.50 | 245.00 | 250.00 | 250.00 | 2.67% | 112,940 |
| May 20, 2026 | 244.00 | 246.50 | 243.00 | 243.50 | 243.50 | -0.61% | 30,621 |
| May 19, 2026 | 248.00 | 253.00 | 244.00 | 245.00 | 245.00 | -1.21% | 64,279 |
| May 18, 2026 | 246.50 | 248.00 | 239.00 | 248.00 | 248.00 | 2.90% | 125,274 |
| May 15, 2026 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | -1.63% | 63,477 |
| May 14, 2026 | 245.50 | 247.00 | 240.50 | 245.00 | 245.00 | - | 98,565 |
| May 13, 2026 | 243.00 | 247.50 | 240.50 | 245.00 | 245.00 | 0.62% | 108,098 |
| May 12, 2026 | 246.50 | 249.00 | 242.00 | 243.50 | 243.50 | -2.40% | 114,250 |
| May 11, 2026 | 247.50 | 255.00 | 245.00 | 249.50 | 249.50 | 2.46% | 201,968 |
| May 8, 2026 | 243.50 | 249.00 | 243.50 | 243.50 | 243.50 | 0.21% | 93,095 |
| May 7, 2026 | 246.00 | 255.00 | 237.00 | 243.00 | 243.00 | -0.41% | 387,482 |
| May 6, 2026 | 223.00 | 244.00 | 223.00 | 244.00 | 244.00 | 9.66% | 275,051 |
| May 5, 2026 | 221.00 | 224.50 | 221.00 | 222.50 | 222.50 | -0.45% | 75,923 |
| May 4, 2026 | 226.50 | 227.00 | 223.50 | 223.50 | 223.50 | -1.32% | 96,055 |
| Apr 30, 2026 | 224.50 | 228.00 | 224.50 | 226.50 | 226.50 | 1.12% | 68,913 |
| Apr 29, 2026 | 223.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 31,548 |
| Apr 28, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.59% | 32,266 |
| Apr 27, 2026 | 221.50 | 221.50 | 218.50 | 220.50 | 220.50 | -0.45% | 67,745 |
| Apr 24, 2026 | 221.50 | 223.50 | 220.50 | 221.50 | 221.50 | -0.45% | 81,606 |
| Apr 23, 2026 | 228.50 | 229.50 | 220.00 | 222.50 | 222.50 | -2.41% | 178,577 |
| Apr 22, 2026 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | -1.08% | 52,997 |
| Apr 21, 2026 | 229.00 | 230.50 | 228.50 | 230.50 | 230.50 | -0.22% | 47,904 |
| Apr 20, 2026 | 238.50 | 238.50 | 230.00 | 231.00 | 231.00 | -0.43% | 45,998 |
| Apr 17, 2026 | 235.50 | 236.00 | 232.00 | 232.00 | 232.00 | -1.49% | 46,083 |
| Apr 16, 2026 | 232.00 | 241.00 | 232.00 | 235.50 | 235.50 | 2.39% | 107,317 |
| Apr 15, 2026 | 230.00 | 231.00 | 228.50 | 230.00 | 230.00 | 0.22% | 42,818 |
| Apr 14, 2026 | 230.00 | 230.00 | 227.00 | 229.50 | 229.50 | 1.55% | 53,741 |
| Apr 13, 2026 | 225.50 | 228.50 | 225.00 | 226.00 | 226.00 | -0.88% | 37,506 |
| Apr 10, 2026 | 228.00 | 230.00 | 227.00 | 228.00 | 228.00 | 0.88% | 48,682 |
| Apr 9, 2026 | 227.50 | 228.00 | 225.00 | 226.00 | 226.00 | -1.09% | 44,265 |
| Apr 8, 2026 | 225.00 | 228.50 | 223.50 | 228.50 | 228.50 | 4.34% | 66,719 |
| Apr 7, 2026 | 221.00 | 221.50 | 218.00 | 219.00 | 219.00 | -0.45% | 56,168 |
| Apr 2, 2026 | 228.50 | 228.50 | 219.00 | 220.00 | 220.00 | -2.87% | 81,614 |
| Apr 1, 2026 | 225.00 | 232.00 | 225.00 | 226.50 | 226.50 | 0.67% | 45,270 |
| Mar 31, 2026 | 232.00 | 232.50 | 223.00 | 225.00 | 225.00 | -3.02% | 107,892 |
| Mar 30, 2026 | 218.50 | 242.00 | 218.50 | 232.00 | 232.00 | 5.45% | 460,064 |
| Mar 27, 2026 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | -0.45% | 75,607 |
| Mar 26, 2026 | 222.00 | 223.00 | 220.50 | 221.00 | 221.00 | -0.45% | 42,155 |
| Mar 25, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.22% | 97,019 |