Chief Telecom Inc. (TPEX:6561)
Taiwan · Delayed Price · Currency is TWD 334.50
+1.50 (0.45%)
May 7, 2026, 1:30 PM CST
Chief Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 335.00 | 338.00 | 332.00 | 334.50 | 334.50 | 0.45% | 201,626 |
| May 6, 2026 | 332.00 | 336.50 | 330.50 | 333.00 | 333.00 | 0.15% | 179,814 |
| May 5, 2026 | 330.50 | 333.50 | 329.00 | 332.50 | 332.50 | 0.61% | 78,293 |
| May 4, 2026 | 339.00 | 339.50 | 327.00 | 330.50 | 330.50 | -2.94% | 484,672 |
| Apr 30, 2026 | 349.00 | 349.00 | 338.00 | 340.50 | 340.50 | -2.30% | 245,958 |
| Apr 29, 2026 | 358.50 | 359.50 | 348.00 | 348.50 | 348.50 | -2.65% | 220,451 |
| Apr 28, 2026 | 356.00 | 360.00 | 353.00 | 358.00 | 358.00 | 0.70% | 134,480 |
| Apr 27, 2026 | 363.50 | 363.50 | 353.00 | 355.50 | 355.50 | -2.07% | 115,518 |
| Apr 24, 2026 | 362.00 | 369.50 | 361.00 | 363.00 | 363.00 | -0.55% | 59,196 |
| Apr 23, 2026 | 372.00 | 374.50 | 360.50 | 365.00 | 365.00 | -1.88% | 135,878 |
| Apr 22, 2026 | 368.00 | 376.00 | 368.00 | 372.00 | 372.00 | 1.09% | 79,229 |
| Apr 21, 2026 | 374.50 | 375.00 | 363.50 | 368.00 | 368.00 | -1.34% | 94,667 |
| Apr 20, 2026 | 377.00 | 380.50 | 371.00 | 373.00 | 373.00 | - | 125,581 |
| Apr 17, 2026 | 373.50 | 385.00 | 373.00 | 373.00 | 373.00 | -0.13% | 89,384 |
| Apr 16, 2026 | 372.50 | 374.50 | 370.00 | 373.50 | 373.50 | 0.27% | 124,814 |
| Apr 15, 2026 | 363.00 | 374.50 | 360.00 | 372.50 | 372.50 | 3.76% | 258,393 |
| Apr 14, 2026 | 361.50 | 363.50 | 358.50 | 359.00 | 359.00 | -0.69% | 71,963 |
| Apr 13, 2026 | 359.00 | 362.00 | 356.00 | 361.50 | 361.50 | 0.70% | 56,198 |
| Apr 10, 2026 | 363.50 | 363.50 | 356.50 | 359.00 | 359.00 | -0.97% | 52,834 |
| Apr 9, 2026 | 365.50 | 365.50 | 358.00 | 362.50 | 362.50 | -0.68% | 74,918 |
| Apr 8, 2026 | 356.00 | 366.00 | 355.00 | 365.00 | 365.00 | 4.29% | 232,057 |
| Apr 7, 2026 | 350.00 | 354.50 | 348.00 | 350.00 | 350.00 | -0.14% | 41,153 |
| Apr 2, 2026 | 355.00 | 355.50 | 350.00 | 350.50 | 350.50 | -0.99% | 46,843 |
| Apr 1, 2026 | 352.00 | 355.00 | 351.00 | 354.00 | 354.00 | 1.72% | 58,222 |
| Mar 31, 2026 | 355.50 | 359.50 | 348.00 | 348.00 | 348.00 | -1.97% | 98,420 |
| Mar 30, 2026 | 360.50 | 360.50 | 354.00 | 355.00 | 355.00 | -1.93% | 66,504 |
| Mar 27, 2026 | 359.00 | 362.00 | 353.00 | 362.00 | 362.00 | -0.14% | 132,476 |
| Mar 26, 2026 | 362.50 | 362.50 | 352.50 | 362.50 | 362.50 | -0.14% | 155,604 |
| Mar 25, 2026 | 363.50 | 364.50 | 351.50 | 363.00 | 363.00 | 2.83% | 290,843 |
| Mar 24, 2026 | 358.50 | 358.50 | 348.00 | 353.00 | 353.00 | 0.57% | 144,681 |
| Mar 23, 2026 | 351.00 | 362.00 | 348.00 | 351.00 | 351.00 | -0.14% | 248,575 |
| Mar 20, 2026 | 351.00 | 354.50 | 351.00 | 351.50 | 351.50 | 0.43% | 45,526 |
| Mar 19, 2026 | 357.00 | 357.50 | 350.00 | 350.00 | 350.00 | -1.96% | 89,862 |
| Mar 18, 2026 | 356.00 | 359.00 | 353.00 | 357.00 | 357.00 | 0.99% | 106,873 |
| Mar 17, 2026 | 355.50 | 356.00 | 350.50 | 353.50 | 353.50 | 0.86% | 54,171 |
| Mar 16, 2026 | 352.00 | 355.00 | 348.00 | 350.50 | 350.50 | -1.13% | 201,453 |
| Mar 13, 2026 | 347.50 | 358.00 | 346.00 | 354.50 | 354.50 | 0.57% | 64,494 |
| Mar 12, 2026 | 359.00 | 359.00 | 352.50 | 352.50 | 352.50 | -2.22% | 86,147 |
| Mar 11, 2026 | 364.50 | 364.50 | 359.50 | 360.50 | 360.50 | 0.56% | 33,600 |
| Mar 10, 2026 | 359.00 | 360.00 | 351.00 | 358.50 | 358.50 | 2.28% | 100,537 |
| Mar 9, 2026 | 355.50 | 363.50 | 350.50 | 350.50 | 350.50 | -4.76% | 148,739 |
| Mar 6, 2026 | 365.00 | 368.00 | 361.00 | 368.00 | 368.00 | 1.66% | 120,791 |
| Mar 5, 2026 | 369.00 | 369.00 | 358.50 | 362.00 | 362.00 | 0.56% | 195,059 |
| Mar 4, 2026 | 353.50 | 361.50 | 346.50 | 360.00 | 360.00 | 0.56% | 248,808 |
| Mar 3, 2026 | 366.00 | 366.50 | 350.50 | 358.00 | 358.00 | -1.78% | 274,418 |
| Mar 2, 2026 | 367.00 | 367.00 | 358.00 | 364.50 | 364.50 | -2.67% | 298,077 |
| Feb 26, 2026 | 358.50 | 390.00 | 352.00 | 374.50 | 374.50 | 4.46% | 1,032,448 |
| Feb 25, 2026 | 349.00 | 362.50 | 338.00 | 358.50 | 358.50 | 3.02% | 481,331 |
| Feb 24, 2026 | 338.50 | 351.00 | 338.50 | 348.00 | 348.00 | 3.42% | 322,692 |
| Feb 23, 2026 | 329.50 | 343.00 | 329.50 | 336.50 | 336.50 | 2.59% | 214,490 |