Chief Telecom Inc. (TPEX:6561)
Taiwan · Delayed Price · Currency is TWD 442.00
-9.50 (-2.10%)
Aug 22, 2025, 2:31 PM CST
Chief Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 448.50 | 450.00 | 442.00 | 442.00 | 442.00 | -2.10% | 46,454 |
| Aug 21, 2025 | 448.50 | 456.50 | 443.50 | 451.50 | 451.50 | 0.89% | 114,894 |
| Aug 20, 2025 | 456.00 | 456.00 | 446.50 | 447.50 | 447.50 | -1.97% | 97,466 |
| Aug 19, 2025 | 453.50 | 456.50 | 448.50 | 456.50 | 456.50 | 1.56% | 126,207 |
| Aug 18, 2025 | 451.50 | 455.00 | 447.50 | 449.50 | 449.50 | -0.11% | 82,803 |
| Aug 15, 2025 | 454.00 | 456.50 | 450.00 | 450.00 | 450.00 | 0.22% | 87,913 |
| Aug 14, 2025 | 443.00 | 453.00 | 443.00 | 449.00 | 449.00 | 0.56% | 124,839 |
| Aug 13, 2025 | 442.00 | 449.50 | 441.50 | 446.50 | 446.50 | 1.25% | 133,662 |
| Aug 12, 2025 | 447.50 | 447.50 | 441.00 | 441.00 | 441.00 | -1.45% | 74,645 |
| Aug 11, 2025 | 456.50 | 457.50 | 447.00 | 447.50 | 447.50 | -1.43% | 143,633 |
| Aug 8, 2025 | 448.00 | 456.50 | 444.00 | 454.00 | 454.00 | 1.91% | 185,774 |
| Aug 7, 2025 | 437.50 | 448.00 | 436.00 | 445.50 | 445.50 | 1.37% | 186,365 |
| Aug 6, 2025 | 449.00 | 449.00 | 438.00 | 439.50 | 439.50 | -2.12% | 119,391 |
| Aug 5, 2025 | 448.00 | 450.00 | 444.00 | 449.00 | 449.00 | 0.90% | 126,924 |
| Aug 4, 2025 | 445.00 | 449.50 | 442.00 | 445.00 | 445.00 | -0.11% | 153,103 |
| Aug 1, 2025 | 435.50 | 447.00 | 435.00 | 445.50 | 445.50 | 2.06% | 245,579 |
| Jul 31, 2025 | 435.00 | 441.50 | 432.00 | 436.50 | 436.50 | 0.23% | 255,300 |
| Jul 30, 2025 | 418.00 | 438.00 | 414.00 | 435.50 | 435.50 | 9.15% | 596,519 |
| Jul 29, 2025 | 403.50 | 407.00 | 399.00 | 399.00 | 399.00 | -1.12% | 25,352 |
| Jul 28, 2025 | 401.00 | 407.00 | 399.00 | 403.50 | 403.50 | 0.75% | 52,657 |
| Jul 25, 2025 | 396.00 | 401.50 | 396.00 | 400.50 | 400.50 | 0.63% | 13,690 |
| Jul 24, 2025 | 398.00 | 399.00 | 397.00 | 398.00 | 398.00 | 0.76% | 44,223 |
| Jul 23, 2025 | 397.00 | 397.50 | 395.00 | 395.00 | 395.00 | 0.13% | 15,863 |
| Jul 22, 2025 | 398.00 | 398.00 | 393.00 | 394.50 | 394.50 | -0.25% | 49,962 |
| Jul 21, 2025 | 401.00 | 403.50 | 395.50 | 395.50 | 395.50 | -1.98% | 65,057 |
| Jul 18, 2025 | 401.50 | 406.50 | 401.50 | 403.50 | 403.50 | 0.50% | 39,183 |
| Jul 17, 2025 | 397.00 | 405.00 | 397.00 | 401.50 | 401.50 | 1.52% | 55,666 |
| Jul 16, 2025 | 395.00 | 397.50 | 395.00 | 395.50 | 395.50 | 0.51% | 19,137 |
| Jul 15, 2025 | 395.00 | 395.00 | 391.50 | 393.50 | 393.50 | 0.13% | 99,505 |
| Jul 14, 2025 | 394.50 | 399.00 | 393.00 | 393.00 | 393.00 | -2.12% | 61,764 |
| Jul 11, 2025 | 392.50 | 402.00 | 392.50 | 401.50 | 401.50 | 1.13% | 34,624 |
| Jul 10, 2025 | 395.00 | 401.00 | 395.00 | 397.00 | 397.00 | 0.76% | 16,754 |
| Jul 9, 2025 | 390.00 | 397.50 | 390.00 | 394.00 | 394.00 | - | 59,961 |
| Jul 8, 2025 | 395.50 | 399.50 | 392.50 | 394.00 | 394.00 | -1.50% | 67,244 |
| Jul 7, 2025 | 402.00 | 405.00 | 397.00 | 400.00 | 400.00 | 0.50% | 37,342 |
| Jul 4, 2025 | 402.00 | 402.00 | 397.00 | 398.00 | 398.00 | -0.75% | 64,990 |
| Jul 3, 2025 | 409.00 | 409.00 | 401.00 | 401.00 | 401.00 | -0.62% | 46,991 |
| Jul 2, 2025 | 404.00 | 406.00 | 403.50 | 403.50 | 403.50 | -0.12% | 20,646 |
| Jul 1, 2025 | 403.50 | 407.00 | 402.00 | 404.00 | 404.00 | -0.12% | 46,631 |
| Jun 30, 2025 | 405.00 | 408.50 | 400.50 | 404.50 | 404.50 | -0.12% | 41,842 |
| Jun 27, 2025 | 411.50 | 411.50 | 405.00 | 405.00 | 405.00 | -0.49% | 34,942 |
| Jun 26, 2025 | 411.50 | 413.00 | 406.50 | 407.00 | 407.00 | -1.81% | 70,209 |
| Jun 25, 2025 | 412.00 | 417.50 | 412.00 | 414.50 | 414.50 | 1.84% | 66,571 |
| Jun 24, 2025 | 401.50 | 413.50 | 401.50 | 407.00 | 407.00 | 1.50% | 15,978 |
| Jun 23, 2025 | 403.50 | 403.50 | 391.00 | 401.00 | 401.00 | -0.99% | 75,710 |
| Jun 20, 2025 | 411.50 | 411.50 | 404.00 | 405.00 | 405.00 | -1.46% | 204,057 |
| Jun 19, 2025 | 412.50 | 418.00 | 411.00 | 411.00 | 411.00 | -0.12% | 40,666 |
| Jun 18, 2025 | 419.50 | 420.50 | 411.50 | 411.50 | 411.50 | -2.60% | 113,700 |
| Jun 17, 2025 | 423.50 | 431.00 | 422.50 | 422.50 | 422.50 | -2.76% | 88,371 |
| Jun 16, 2025 | 436.50 | 439.50 | 434.50 | 434.50 | 422.00 | -1.14% | 83,274 |