CHT Security Co., Ltd. (TPE:7765)
Taiwan · Delayed Price · Currency is TWD 240.00
-5.00 (-2.04%)
Oct 28, 2026, 1:30 PM CST
CHT Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 245.00 | 245.50 | 240.00 | 240.00 | 240.00 | -2.04% | 152,260 |
| Oct 27, 2026 | 240.00 | 247.00 | 233.50 | 245.00 | 245.00 | 4.26% | 319,266 |
| Oct 22, 2026 | 234.00 | 236.50 | 232.50 | 235.00 | 235.00 | 1.73% | 165,480 |
| Oct 21, 2026 | 230.50 | 233.50 | 230.50 | 231.00 | 231.00 | 0.65% | 62,371 |
| Oct 20, 2026 | 232.50 | 232.50 | 229.50 | 229.50 | 229.50 | -1.29% | 85,538 |
| Oct 19, 2026 | 236.00 | 236.00 | 229.00 | 232.50 | 232.50 | -0.64% | 140,020 |
| Oct 16, 2026 | 234.00 | 239.50 | 234.00 | 234.00 | 234.00 | 1.52% | 300,630 |
| Oct 15, 2026 | 235.00 | 236.50 | 230.50 | 230.50 | 230.50 | -1.91% | 185,419 |
| Oct 14, 2026 | 236.00 | 236.50 | 234.50 | 235.00 | 235.00 | -0.42% | 45,681 |
| Oct 13, 2026 | 237.00 | 237.50 | 234.50 | 236.00 | 236.00 | -0.42% | 81,665 |
| Oct 12, 2026 | 235.50 | 238.00 | 234.00 | 237.00 | 237.00 | 0.42% | 90,073 |
| Oct 8, 2026 | 236.50 | 237.00 | 234.50 | 236.00 | 236.00 | 0.43% | 57,356 |
| Oct 7, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 1.95% | 98,601 |
| Oct 6, 2026 | 230.50 | 232.50 | 230.00 | 230.50 | 230.50 | 0.66% | 100,838 |
| Oct 5, 2026 | 233.00 | 233.00 | 226.50 | 229.00 | 229.00 | -1.51% | 244,431 |
| Oct 2, 2026 | 235.50 | 235.50 | 232.50 | 232.50 | 232.50 | -1.69% | 86,853 |
| Oct 1, 2026 | 238.50 | 238.50 | 235.00 | 236.50 | 236.50 | -0.21% | 70,820 |
| Sep 30, 2026 | 237.50 | 238.50 | 235.50 | 237.00 | 237.00 | - | 74,827 |
| Sep 29, 2026 | 240.00 | 240.00 | 235.50 | 237.00 | 237.00 | -1.66% | 111,626 |
| Sep 24, 2026 | 241.50 | 244.50 | 238.50 | 241.00 | 241.00 | -0.82% | 99,930 |
| Sep 23, 2026 | 240.00 | 244.00 | 240.00 | 243.00 | 243.00 | 0.83% | 161,623 |
| Sep 22, 2026 | 242.00 | 242.50 | 237.50 | 241.00 | 241.00 | 0.42% | 200,262 |
| Sep 21, 2026 | 245.00 | 247.50 | 238.00 | 240.00 | 240.00 | -1.23% | 272,306 |
| Sep 18, 2026 | 231.00 | 245.00 | 230.50 | 243.00 | 243.00 | 5.19% | 419,452 |
| Sep 17, 2026 | 236.50 | 236.50 | 228.50 | 231.00 | 231.00 | -3.75% | 387,841 |
| Sep 16, 2026 | 237.00 | 244.50 | 233.00 | 240.00 | 240.00 | 2.13% | 669,563 |
| Sep 15, 2026 | 255.00 | 260.00 | 235.00 | 235.00 | 235.00 | -2.08% | 2,000,032 |
| Sep 14, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 9.84% | 536,159 |
| Sep 11, 2026 | 217.50 | 222.50 | 216.00 | 218.50 | 218.50 | 1.63% | 102,026 |
| Sep 10, 2026 | 217.50 | 217.50 | 214.50 | 215.00 | 215.00 | -1.60% | 142,567 |
| Sep 9, 2026 | 217.50 | 219.00 | 217.50 | 218.50 | 218.50 | - | 53,769 |
| Sep 8, 2026 | 220.50 | 221.00 | 218.50 | 218.50 | 218.50 | -0.91% | 130,408 |
| Sep 7, 2026 | 221.50 | 222.50 | 220.50 | 220.50 | 220.50 | -0.45% | 43,921 |
| Sep 4, 2026 | 221.00 | 222.50 | 220.50 | 221.50 | 221.50 | -0.23% | 37,495 |
| Sep 3, 2026 | 222.50 | 224.50 | 220.50 | 222.00 | 222.00 | -0.67% | 48,221 |
| Sep 2, 2026 | 223.00 | 223.50 | 223.00 | 223.50 | 223.50 | - | 8,456 |
| Sep 1, 2026 | 223.50 | 224.50 | 222.50 | 223.50 | 223.50 | - | 23,624 |
| Aug 31, 2026 | 226.00 | 226.00 | 223.50 | 223.50 | 223.50 | -0.22% | 29,936 |
| Aug 28, 2026 | 226.50 | 232.00 | 224.00 | 224.00 | 224.00 | -0.67% | 64,915 |
| Aug 27, 2026 | 224.00 | 227.50 | 224.00 | 225.50 | 225.50 | 0.45% | 28,233 |
| Aug 26, 2026 | 224.00 | 226.00 | 224.00 | 224.50 | 224.50 | 0.22% | 16,798 |
| Aug 25, 2026 | 224.50 | 225.00 | 224.00 | 224.00 | 224.00 | - | 13,641 |
| Aug 24, 2026 | 223.00 | 226.00 | 222.50 | 224.00 | 224.00 | - | 13,211 |
| Aug 21, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.44% | 8,033 |
| Aug 20, 2026 | 222.50 | 226.50 | 222.50 | 225.00 | 225.00 | 1.35% | 24,771 |
| Aug 19, 2026 | 221.50 | 223.00 | 221.00 | 222.00 | 222.00 | -0.45% | 35,685 |
| Aug 18, 2026 | 224.00 | 226.00 | 222.00 | 223.00 | 223.00 | -0.67% | 28,724 |
| Aug 17, 2026 | 226.50 | 227.50 | 224.50 | 224.50 | 224.50 | -0.88% | 41,501 |
| Aug 14, 2026 | 226.50 | 228.50 | 226.50 | 226.50 | 226.50 | - | 20,693 |
| Aug 13, 2026 | 231.00 | 231.00 | 226.50 | 226.50 | 226.50 | -1.52% | 31,191 |