Chief Telecom Inc. (TPEX:6561)
Taiwan · Delayed Price · Currency is TWD 328.50
+4.50 (1.39%)
Jul 30, 2026, 9:40 AM CST
Chief Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 322.00 | 327.50 | 317.00 | 324.00 | 324.00 | 0.78% | 76,204 |
| Jul 28, 2026 | 318.50 | 331.00 | 317.00 | 321.50 | 321.50 | -0.16% | 88,372 |
| Jul 27, 2026 | 322.50 | 323.50 | 320.50 | 322.00 | 322.00 | -1.08% | 36,758 |
| Jul 24, 2026 | 326.50 | 326.50 | 321.50 | 325.50 | 325.50 | -0.76% | 14,190 |
| Jul 23, 2026 | 328.00 | 328.00 | 325.50 | 328.00 | 328.00 | - | 26,821 |
| Jul 22, 2026 | 323.50 | 328.00 | 323.50 | 328.00 | 328.00 | 0.92% | 20,512 |
| Jul 21, 2026 | 319.50 | 328.00 | 318.50 | 325.00 | 325.00 | 2.85% | 48,551 |
| Jul 20, 2026 | 313.00 | 318.50 | 313.00 | 316.00 | 316.00 | -0.63% | 64,947 |
| Jul 17, 2026 | 321.50 | 323.50 | 317.00 | 318.00 | 318.00 | -1.70% | 93,315 |
| Jul 16, 2026 | 322.00 | 326.00 | 322.00 | 323.50 | 323.50 | -0.46% | 21,358 |
| Jul 15, 2026 | 324.50 | 327.50 | 322.00 | 325.00 | 325.00 | 0.93% | 32,080 |
| Jul 14, 2026 | 325.00 | 325.00 | 318.00 | 322.00 | 322.00 | -1.38% | 85,168 |
| Jul 13, 2026 | 330.50 | 330.50 | 326.00 | 326.50 | 326.50 | -1.21% | 51,023 |
| Jul 9, 2026 | 332.00 | 335.50 | 330.00 | 330.50 | 330.50 | -0.30% | 35,743 |
| Jul 8, 2026 | 326.50 | 331.50 | 326.50 | 331.50 | 331.50 | 0.67% | 72,000 |
| Jul 7, 2026 | 340.00 | 340.00 | 336.00 | 337.00 | 329.30 | -0.30% | 117,081 |
| Jul 6, 2026 | 339.50 | 341.50 | 334.00 | 338.00 | 330.28 | -0.44% | 131,547 |
| Jul 3, 2026 | 336.50 | 339.50 | 336.00 | 339.50 | 331.74 | 0.89% | 84,036 |
| Jul 2, 2026 | 337.50 | 337.50 | 332.50 | 336.50 | 328.81 | -0.74% | 70,456 |
| Jul 1, 2026 | 330.50 | 339.00 | 326.00 | 339.00 | 331.26 | 2.11% | 151,095 |
| Jun 30, 2026 | 326.00 | 333.00 | 316.00 | 332.00 | 324.42 | -1.48% | 295,426 |
| Jun 29, 2026 | 334.00 | 337.00 | 326.00 | 337.00 | 329.30 | 1.20% | 111,108 |
| Jun 26, 2026 | 337.00 | 337.00 | 328.50 | 333.00 | 325.39 | -1.19% | 219,576 |
| Jun 25, 2026 | 341.00 | 341.00 | 335.50 | 337.00 | 329.30 | 0.30% | 80,165 |
| Jun 24, 2026 | 337.00 | 339.00 | 335.00 | 336.00 | 328.32 | -1.18% | 98,136 |
| Jun 23, 2026 | 343.00 | 343.00 | 338.50 | 340.00 | 332.23 | -0.58% | 85,358 |
| Jun 22, 2026 | 339.50 | 344.00 | 338.50 | 342.00 | 334.19 | 1.18% | 113,280 |
| Jun 18, 2026 | 338.00 | 341.00 | 337.00 | 338.00 | 330.28 | -0.29% | 110,993 |
| Jun 17, 2026 | 338.00 | 339.00 | 336.50 | 339.00 | 331.26 | - | 54,972 |
| Jun 16, 2026 | 342.50 | 342.50 | 338.50 | 339.00 | 331.26 | -1.02% | 54,092 |
| Jun 15, 2026 | 343.00 | 346.00 | 340.50 | 342.50 | 334.68 | 1.03% | 86,003 |
| Jun 12, 2026 | 340.00 | 343.50 | 338.00 | 339.00 | 331.26 | 0.30% | 122,780 |
| Jun 11, 2026 | 348.00 | 348.00 | 335.50 | 338.00 | 330.28 | -2.87% | 190,612 |
| Jun 10, 2026 | 354.00 | 356.00 | 348.00 | 348.00 | 340.05 | -1.69% | 112,023 |
| Jun 9, 2026 | 352.50 | 357.00 | 352.50 | 354.00 | 345.91 | -0.14% | 84,674 |
| Jun 8, 2026 | 346.00 | 354.50 | 346.00 | 354.50 | 346.40 | -1.12% | 61,903 |
| Jun 5, 2026 | 365.50 | 365.50 | 357.00 | 358.50 | 350.31 | -3.24% | 148,422 |
| Jun 4, 2026 | 377.50 | 378.50 | 367.50 | 370.50 | 362.04 | -1.98% | 116,789 |
| Jun 3, 2026 | 370.00 | 381.00 | 367.00 | 378.00 | 369.36 | 3.28% | 305,578 |
| Jun 2, 2026 | 364.00 | 373.00 | 360.50 | 366.00 | 357.64 | 1.39% | 321,524 |
| Jun 1, 2026 | 359.00 | 362.00 | 357.50 | 361.00 | 352.75 | 0.42% | 150,754 |
| May 29, 2026 | 354.00 | 360.00 | 352.00 | 359.50 | 351.29 | 2.71% | 126,554 |
| May 28, 2026 | 351.50 | 354.00 | 346.00 | 350.00 | 342.00 | -0.43% | 179,852 |
| May 27, 2026 | 353.50 | 354.50 | 349.50 | 351.50 | 343.47 | -0.57% | 141,137 |
| May 26, 2026 | 360.00 | 362.50 | 353.00 | 353.50 | 345.42 | -1.67% | 166,453 |
| May 25, 2026 | 361.50 | 362.00 | 354.50 | 359.50 | 351.29 | -0.55% | 136,434 |
| May 22, 2026 | 358.50 | 363.00 | 355.50 | 361.50 | 353.24 | 1.83% | 163,054 |
| May 21, 2026 | 354.50 | 358.50 | 354.00 | 355.00 | 346.89 | - | 120,099 |
| May 20, 2026 | 344.00 | 359.00 | 343.00 | 355.00 | 346.89 | 3.35% | 165,368 |
| May 19, 2026 | 339.00 | 346.50 | 339.00 | 343.50 | 335.65 | 1.63% | 155,040 |