Chief Telecom Inc. (TPEX:6561)
Taiwan · Delayed Price · Currency is TWD 323.00
+3.00 (0.94%)
Aug 20, 2026, 1:30 PM CST
Chief Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 328.50 | 332.50 | 327.50 | 328.50 | 328.50 | 0.31% | 43,116 |
| Aug 6, 2026 | 321.00 | 327.50 | 321.00 | 327.50 | 327.50 | 0.61% | 25,201 |
| Aug 5, 2026 | 323.00 | 325.50 | 322.00 | 325.50 | 325.50 | 1.72% | 38,412 |
| Aug 4, 2026 | 321.50 | 321.50 | 314.00 | 320.00 | 320.00 | - | 70,525 |
| Aug 3, 2026 | 330.50 | 330.50 | 319.00 | 320.00 | 320.00 | -3.18% | 99,352 |
| Jul 31, 2026 | 331.00 | 338.00 | 330.50 | 330.50 | 330.50 | 0.92% | 158,837 |
| Jul 30, 2026 | 322.00 | 329.00 | 320.50 | 327.50 | 327.50 | 1.08% | 74,818 |
| 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 |