Chief Telecom Inc. (TPEX:6561)
Taiwan · Delayed Price · Currency is TWD 318.00
+4.50 (1.44%)
Oct 21, 2026, 1:30 PM CST
Chief Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 316.00 | 319.50 | 315.00 | 318.00 | 318.00 | 1.44% | 157,413 |
| Oct 20, 2026 | 312.50 | 315.50 | 311.50 | 313.50 | 313.50 | 0.32% | 54,085 |
| Oct 19, 2026 | 313.50 | 313.50 | 307.00 | 312.50 | 312.50 | 1.46% | 98,177 |
| Oct 16, 2026 | 313.00 | 315.00 | 308.00 | 308.00 | 308.00 | - | 90,394 |
| Oct 15, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.44% | 236,179 |
| Oct 14, 2026 | 310.00 | 313.00 | 310.00 | 312.50 | 312.50 | -0.16% | 43,059 |
| Oct 13, 2026 | 307.00 | 313.00 | 306.50 | 313.00 | 313.00 | 1.46% | 152,204 |
| Oct 12, 2026 | 307.50 | 310.50 | 307.50 | 308.50 | 308.50 | - | 109,948 |
| Oct 8, 2026 | 310.00 | 310.00 | 307.50 | 308.50 | 308.50 | -1.44% | 121,455 |
| Oct 7, 2026 | 312.50 | 313.00 | 310.00 | 313.00 | 313.00 | 0.16% | 62,539 |
| Oct 6, 2026 | 314.00 | 314.50 | 311.00 | 312.50 | 312.50 | -0.48% | 53,484 |
| Oct 5, 2026 | 313.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.32% | 52,153 |
| Oct 2, 2026 | 310.00 | 313.00 | 309.00 | 313.00 | 313.00 | 0.81% | 49,905 |
| Oct 1, 2026 | 308.50 | 310.50 | 307.50 | 310.50 | 310.50 | 1.14% | 54,501 |
| Sep 30, 2026 | 309.00 | 309.50 | 306.50 | 307.00 | 307.00 | -0.49% | 101,983 |
| Sep 29, 2026 | 306.50 | 308.50 | 305.00 | 308.50 | 308.50 | 0.16% | 131,867 |
| Sep 24, 2026 | 309.00 | 310.00 | 307.50 | 308.00 | 308.00 | -0.65% | 81,689 |
| Sep 23, 2026 | 313.00 | 314.50 | 310.00 | 310.00 | 310.00 | -0.80% | 71,994 |
| Sep 22, 2026 | 314.50 | 314.50 | 311.50 | 312.50 | 312.50 | -0.95% | 38,804 |
| Sep 21, 2026 | 315.00 | 315.50 | 313.50 | 315.50 | 315.50 | -0.47% | 33,405 |
| Sep 18, 2026 | 315.50 | 317.00 | 314.50 | 317.00 | 317.00 | 0.16% | 26,235 |
| Sep 17, 2026 | 313.50 | 316.50 | 312.00 | 316.50 | 316.50 | 1.12% | 28,747 |
| Sep 16, 2026 | 308.00 | 313.00 | 306.00 | 313.00 | 313.00 | 1.62% | 40,404 |
| Sep 15, 2026 | 313.50 | 313.50 | 307.00 | 308.00 | 308.00 | -1.75% | 115,662 |
| Sep 14, 2026 | 317.50 | 318.50 | 313.00 | 313.50 | 313.50 | -0.48% | 57,810 |
| Sep 11, 2026 | 317.00 | 317.50 | 314.00 | 315.00 | 315.00 | -0.79% | 76,934 |
| Sep 10, 2026 | 317.00 | 320.50 | 317.00 | 317.50 | 317.50 | - | 56,364 |
| Sep 9, 2026 | 319.50 | 320.00 | 317.50 | 317.50 | 317.50 | -0.78% | 60,442 |
| Sep 8, 2026 | 321.00 | 322.00 | 319.50 | 320.00 | 320.00 | -0.62% | 34,256 |
| Sep 7, 2026 | 323.00 | 323.50 | 319.50 | 322.00 | 322.00 | - | 57,305 |
| Sep 4, 2026 | 322.50 | 322.50 | 319.50 | 322.00 | 322.00 | -0.16% | 31,837 |
| Sep 3, 2026 | 326.50 | 326.50 | 322.00 | 322.50 | 322.50 | -0.77% | 34,683 |
| Sep 2, 2026 | 322.50 | 327.00 | 322.50 | 325.00 | 325.00 | 0.78% | 54,423 |
| Sep 1, 2026 | 320.00 | 326.00 | 320.00 | 322.50 | 322.50 | 0.47% | 45,074 |
| Aug 31, 2026 | 320.00 | 323.50 | 319.50 | 321.00 | 321.00 | -0.47% | 33,754 |
| Aug 28, 2026 | 321.00 | 323.50 | 320.00 | 322.50 | 322.50 | 0.16% | 30,598 |
| Aug 27, 2026 | 320.00 | 323.00 | 320.00 | 322.00 | 322.00 | 0.63% | 34,707 |
| Aug 26, 2026 | 322.00 | 323.50 | 320.00 | 320.00 | 320.00 | -0.62% | 25,568 |
| Aug 25, 2026 | 318.50 | 322.00 | 318.50 | 322.00 | 322.00 | 0.31% | 29,721 |
| Aug 24, 2026 | 322.00 | 323.50 | 320.00 | 321.00 | 321.00 | -1.08% | 25,440 |
| Aug 21, 2026 | 323.00 | 324.50 | 320.00 | 324.50 | 324.50 | 0.46% | 14,846 |
| Aug 20, 2026 | 320.00 | 324.50 | 320.00 | 323.00 | 323.00 | 0.94% | 39,166 |
| Aug 19, 2026 | 318.50 | 321.00 | 318.50 | 320.00 | 320.00 | 0.47% | 34,010 |
| Aug 18, 2026 | 321.00 | 321.00 | 318.00 | 318.50 | 318.50 | -0.93% | 40,058 |
| Aug 17, 2026 | 319.50 | 322.50 | 318.50 | 321.50 | 321.50 | 0.47% | 21,912 |
| Aug 14, 2026 | 326.00 | 326.00 | 319.50 | 320.00 | 320.00 | -1.69% | 78,669 |
| Aug 13, 2026 | 329.50 | 329.50 | 323.00 | 325.50 | 325.50 | -1.06% | 71,448 |
| Aug 12, 2026 | 326.00 | 329.00 | 323.50 | 329.00 | 329.00 | 1.39% | 24,047 |
| Aug 11, 2026 | 331.50 | 331.50 | 324.50 | 324.50 | 324.50 | -0.92% | 54,155 |
| Aug 10, 2026 | 332.50 | 332.50 | 327.00 | 327.50 | 327.50 | -0.30% | 33,884 |