CHT Security Co., Ltd. (TPE:7765)
Taiwan · Delayed Price · Currency is TWD 225.50
+1.00 (0.45%)
At close: Aug 27, 2026
CHT Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 227.50 | 234.50 | 227.50 | 230.00 | 230.00 | 2.00% | 109,093 |
| Aug 11, 2026 | 228.00 | 228.50 | 224.00 | 225.50 | 225.50 | - | 31,857 |
| Aug 10, 2026 | 226.50 | 226.50 | 224.50 | 225.50 | 225.50 | -0.44% | 32,094 |
| Aug 7, 2026 | 227.00 | 232.00 | 225.50 | 226.50 | 226.50 | 2.03% | 106,997 |
| Aug 6, 2026 | 223.00 | 223.00 | 220.50 | 222.00 | 222.00 | -0.22% | 35,184 |
| Aug 5, 2026 | 223.50 | 224.50 | 222.50 | 222.50 | 222.50 | 0.45% | 34,204 |
| Aug 4, 2026 | 222.50 | 223.00 | 220.50 | 221.50 | 221.50 | -0.45% | 27,557 |
| Aug 3, 2026 | 226.50 | 227.00 | 222.00 | 222.50 | 222.50 | -1.33% | 53,478 |
| Jul 31, 2026 | 225.00 | 228.50 | 225.00 | 225.50 | 225.50 | 1.12% | 32,186 |
| Jul 30, 2026 | 223.50 | 224.50 | 221.50 | 223.00 | 223.00 | -0.22% | 27,081 |
| Jul 29, 2026 | 223.50 | 228.00 | 220.00 | 223.50 | 223.50 | -0.67% | 102,270 |
| Jul 28, 2026 | 229.00 | 229.00 | 224.00 | 225.00 | 225.00 | -1.75% | 61,830 |
| Jul 27, 2026 | 226.50 | 232.00 | 226.50 | 229.00 | 229.00 | 0.88% | 50,614 |
| Jul 24, 2026 | 226.00 | 228.50 | 226.00 | 227.00 | 227.00 | 0.44% | 46,721 |
| Jul 23, 2026 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | -0.44% | 23,507 |
| Jul 22, 2026 | 231.50 | 231.50 | 227.00 | 227.00 | 227.00 | - | 24,375 |
| Jul 21, 2026 | 230.00 | 230.50 | 226.50 | 227.00 | 227.00 | -1.30% | 30,081 |
| Jul 20, 2026 | 223.50 | 232.00 | 222.50 | 230.00 | 230.00 | 3.37% | 100,897 |
| Jul 17, 2026 | 225.50 | 228.00 | 222.50 | 222.50 | 222.50 | -1.55% | 79,320 |
| Jul 16, 2026 | 225.00 | 227.50 | 223.00 | 226.00 | 226.00 | 1.57% | 64,973 |
| Jul 15, 2026 | 223.00 | 224.00 | 221.50 | 222.50 | 222.50 | 0.68% | 29,424 |
| Jul 14, 2026 | 221.00 | 221.00 | 217.00 | 221.00 | 221.00 | -0.67% | 110,080 |
| Jul 13, 2026 | 221.50 | 223.00 | 221.00 | 222.50 | 222.50 | 0.45% | 38,927 |
| Jul 9, 2026 | 222.00 | 222.50 | 220.50 | 221.50 | 221.50 | -0.23% | 39,484 |
| Jul 8, 2026 | 223.50 | 223.50 | 220.50 | 222.00 | 222.00 | -0.67% | 28,838 |
| Jul 7, 2026 | 226.00 | 230.00 | 222.50 | 223.50 | 223.50 | -0.67% | 86,306 |
| Jul 6, 2026 | 227.00 | 227.00 | 222.00 | 225.00 | 225.00 | 1.35% | 53,764 |
| Jul 3, 2026 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | 0.23% | 70,588 |
| Jul 2, 2026 | 219.50 | 223.50 | 219.50 | 221.50 | 221.50 | 1.37% | 59,096 |
| Jul 1, 2026 | 222.00 | 222.00 | 218.50 | 218.50 | 218.50 | -1.35% | 123,368 |
| Jun 30, 2026 | 223.50 | 225.00 | 220.50 | 221.50 | 221.50 | 0.45% | 97,599 |
| Jun 29, 2026 | 221.50 | 222.50 | 220.00 | 220.50 | 220.50 | 0.92% | 38,696 |
| Jun 26, 2026 | 223.00 | 223.50 | 218.50 | 218.50 | 218.50 | -1.58% | 114,113 |
| Jun 25, 2026 | 225.50 | 225.50 | 222.00 | 222.00 | 222.00 | -0.67% | 81,713 |
| Jun 24, 2026 | 224.00 | 225.50 | 222.00 | 223.50 | 223.50 | -1.76% | 91,628 |
| Jun 23, 2026 | 232.50 | 232.50 | 227.00 | 227.50 | 227.50 | -2.36% | 124,096 |
| Jun 22, 2026 | 240.00 | 240.00 | 232.00 | 233.00 | 233.00 | -2.10% | 185,639 |
| Jun 18, 2026 | 241.00 | 242.00 | 236.50 | 238.00 | 238.00 | -0.96% | 199,758 |