CHT Security Co., Ltd. (TPE:7765)
Taiwan · Delayed Price · Currency is TWD 226.50
+4.50 (2.03%)
At close: Aug 7, 2026
CHT Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 247.50 | 250.00 | 247.00 | 250.00 | 240.31 | 1.21% | 115,478 |
| Jun 16, 2026 | 252.00 | 252.00 | 247.00 | 247.00 | 237.43 | -1.59% | 67,738 |
| Jun 15, 2026 | 248.50 | 255.00 | 248.00 | 251.00 | 241.28 | 2.24% | 145,323 |
| Jun 12, 2026 | 245.00 | 248.50 | 245.00 | 245.50 | 235.99 | 1.24% | 63,334 |
| Jun 11, 2026 | 245.00 | 246.00 | 239.50 | 242.50 | 233.10 | -1.62% | 106,298 |
| Jun 10, 2026 | 247.50 | 255.00 | 246.50 | 246.50 | 236.95 | -0.80% | 109,253 |
| Jun 9, 2026 | 250.00 | 253.00 | 245.00 | 248.50 | 238.87 | -1.78% | 189,403 |
| Jun 8, 2026 | 248.00 | 259.00 | 247.50 | 253.00 | 243.20 | -2.32% | 118,397 |
| Jun 5, 2026 | 254.00 | 260.00 | 250.00 | 259.00 | 248.97 | 1.97% | 78,680 |
| Jun 4, 2026 | 261.00 | 261.00 | 253.00 | 254.00 | 244.16 | -2.68% | 88,180 |
| Jun 3, 2026 | 264.00 | 265.50 | 259.50 | 261.00 | 250.89 | -0.19% | 98,789 |
| Jun 2, 2026 | 266.50 | 271.50 | 259.50 | 261.50 | 251.37 | -3.51% | 166,580 |
| Jun 1, 2026 | 247.50 | 272.00 | 247.50 | 271.00 | 260.50 | 9.49% | 449,068 |
| May 29, 2026 | 249.00 | 250.00 | 247.50 | 247.50 | 237.91 | - | 62,103 |
| May 28, 2026 | 242.50 | 252.00 | 241.00 | 247.50 | 237.91 | 1.23% | 133,580 |
| May 27, 2026 | 242.00 | 244.50 | 240.00 | 244.50 | 235.03 | - | 112,818 |