CHT Security Co., Ltd. (TPE:7765)
Taiwan · Delayed Price · Currency is TWD 231.00
-9.00 (-3.75%)
At close: Sep 17, 2026
CHT Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |