Chief Telecom Inc. (TPEX:6561)
Taiwan · Delayed Price · Currency is TWD 445.50
+9.00 (2.06%)
Aug 1, 2025, 1:30 PM CST
Chief Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 435.50 | 447.00 | 435.00 | 445.50 | 445.50 | 2.06% | 245,269 |
| 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 |
| Jun 13, 2025 | 441.00 | 444.50 | 434.50 | 439.50 | 426.86 | -1.24% | 72,630 |
| Jun 12, 2025 | 427.50 | 448.00 | 427.50 | 445.00 | 432.20 | 3.73% | 179,839 |
| Jun 11, 2025 | 429.00 | 430.00 | 426.00 | 429.00 | 416.66 | 0.82% | 55,343 |
| Jun 10, 2025 | 427.50 | 428.50 | 424.50 | 425.50 | 413.26 | 0.35% | 48,748 |
| Jun 9, 2025 | 425.50 | 429.00 | 424.00 | 424.00 | 411.80 | -0.35% | 31,684 |
| Jun 6, 2025 | 433.50 | 439.50 | 424.00 | 425.50 | 413.26 | 1.19% | 220,786 |
| Jun 5, 2025 | 420.00 | 421.00 | 420.00 | 420.50 | 408.40 | 0.72% | 46,066 |
| Jun 4, 2025 | 421.00 | 421.00 | 413.50 | 417.50 | 405.49 | -0.12% | 31,692 |
| Jun 3, 2025 | 417.00 | 421.00 | 413.00 | 418.00 | 405.97 | 1.21% | 46,726 |
| Jun 2, 2025 | 415.50 | 417.50 | 410.00 | 413.00 | 401.12 | -1.08% | 27,867 |
| May 29, 2025 | 411.00 | 424.50 | 407.50 | 417.50 | 405.49 | 1.71% | 43,127 |
| May 28, 2025 | 412.00 | 417.00 | 410.50 | 410.50 | 398.69 | 0.74% | 24,215 |
| May 27, 2025 | 409.50 | 411.50 | 406.50 | 407.50 | 395.78 | 0.12% | 24,901 |
| May 26, 2025 | 412.50 | 412.50 | 407.00 | 407.00 | 395.29 | -0.85% | 21,044 |
| May 23, 2025 | 415.00 | 416.50 | 410.50 | 410.50 | 398.69 | -0.61% | 32,758 |