Chief Telecom Inc. (6561.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 362.00 | 362.00 | 358.50 | 358.50 | 358.50 | 29,439 |
| 02 May 2024 | 363.00 | 363.00 | 355.00 | 356.50 | 356.50 | 148,000 |
| 30 Apr 2024 | 369.50 | 369.50 | 363.00 | 363.00 | 363.00 | 82,000 |
| 29 Apr 2024 | 361.50 | 374.50 | 359.50 | 374.50 | 374.50 | 62,000 |
| 26 Apr 2024 | 364.00 | 364.50 | 361.50 | 361.50 | 361.50 | 45,000 |
| 25 Apr 2024 | 362.00 | 364.00 | 361.50 | 362.50 | 362.50 | 40,000 |
| 24 Apr 2024 | 364.50 | 366.00 | 363.50 | 366.00 | 366.00 | 26,000 |
| 23 Apr 2024 | 361.00 | 364.00 | 361.00 | 363.50 | 363.50 | 30,000 |
| 22 Apr 2024 | 366.50 | 366.50 | 356.50 | 357.50 | 357.50 | 123,000 |
| 19 Apr 2024 | 374.00 | 374.00 | 362.00 | 368.00 | 368.00 | 82,000 |
| 18 Apr 2024 | 374.50 | 376.50 | 373.50 | 375.50 | 375.50 | 64,000 |
| 17 Apr 2024 | 373.00 | 376.00 | 373.00 | 373.50 | 373.50 | 31,000 |
| 16 Apr 2024 | 373.50 | 373.50 | 368.00 | 370.00 | 370.00 | 102,000 |
| 15 Apr 2024 | 379.00 | 379.00 | 374.00 | 376.50 | 376.50 | 50,000 |
| 12 Apr 2024 | 382.50 | 388.00 | 380.00 | 380.00 | 380.00 | 81,000 |
| 11 Apr 2024 | 381.00 | 385.50 | 378.50 | 384.50 | 384.50 | 113,000 |
| 10 Apr 2024 | 377.00 | 380.00 | 375.50 | 380.00 | 380.00 | 58,000 |
| 09 Apr 2024 | 381.00 | 382.50 | 375.50 | 377.00 | 377.00 | 82,000 |
| 08 Apr 2024 | 371.50 | 377.50 | 367.00 | 373.50 | 373.50 | 109,000 |
| 03 Apr 2024 | 374.00 | 376.00 | 370.00 | 370.50 | 370.50 | 63,000 |
| 02 Apr 2024 | 374.50 | 378.00 | 372.00 | 376.00 | 376.00 | 115,000 |
| 01 Apr 2024 | 382.00 | 382.00 | 371.00 | 372.50 | 372.50 | 103,000 |
| 29 Mar 2024 | 384.00 | 386.00 | 378.50 | 379.00 | 379.00 | 51,000 |
| 28 Mar 2024 | 385.00 | 385.00 | 379.50 | 379.50 | 379.50 | 75,000 |
| 27 Mar 2024 | 379.00 | 385.50 | 379.00 | 384.00 | 384.00 | 97,000 |
| 26 Mar 2024 | 382.50 | 386.00 | 378.50 | 379.00 | 379.00 | 135,000 |
| 25 Mar 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 22 Mar 2024 | 369.00 | 375.00 | 369.00 | 374.50 | 374.50 | 70,000 |
| 21 Mar 2024 | 375.50 | 375.50 | 370.50 | 371.50 | 371.50 | 78,000 |
| 20 Mar 2024 | 372.00 | 379.00 | 369.50 | 377.00 | 377.00 | 166,000 |
| 19 Mar 2024 | 368.00 | 372.00 | 365.00 | 372.00 | 372.00 | 67,000 |
| 18 Mar 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| 15 Mar 2024 | 375.00 | 376.00 | 366.00 | 367.00 | 367.00 | 98,000 |
| 14 Mar 2024 | 369.50 | 376.50 | 369.50 | 375.00 | 375.00 | 160,000 |
| 13 Mar 2024 | 366.00 | 372.00 | 362.50 | 371.00 | 371.00 | 181,000 |
| 12 Mar 2024 | 369.50 | 372.00 | 360.00 | 365.50 | 365.50 | 221,000 |
| 11 Mar 2024 | 360.00 | 372.00 | 358.00 | 370.00 | 370.00 | 162,000 |
| 08 Mar 2024 | 375.00 | 376.00 | 361.50 | 362.00 | 362.00 | 258,000 |
| 07 Mar 2024 | 371.50 | 376.00 | 366.00 | 375.00 | 375.00 | 165,000 |
| 06 Mar 2024 | 372.00 | 373.00 | 366.00 | 372.00 | 372.00 | 135,000 |
| 05 Mar 2024 | 365.50 | 373.50 | 365.00 | 373.00 | 373.00 | 146,000 |
| 04 Mar 2024 | 367.00 | 367.50 | 363.00 | 365.00 | 365.00 | 134,000 |
| 01 Mar 2024 | 362.50 | 367.00 | 361.50 | 364.00 | 364.00 | 183,000 |
| 29 Feb 2024 | 356.50 | 363.00 | 356.50 | 362.50 | 362.50 | 201,000 |
| 27 Feb 2024 | 356.50 | 361.00 | 352.50 | 356.00 | 356.00 | 174,000 |
| 26 Feb 2024 | 348.50 | 357.50 | 348.50 | 353.00 | 353.00 | 281,000 |
| 23 Feb 2024 | 342.00 | 349.00 | 342.00 | 348.00 | 348.00 | 220,000 |
| 22 Feb 2024 | 348.00 | 348.00 | 339.00 | 341.50 | 341.50 | 182,000 |
| 21 Feb 2024 | 340.00 | 349.00 | 338.50 | 345.50 | 345.50 | 329,000 |
| 20 Feb 2024 | 340.00 | 341.50 | 334.50 | 338.00 | 338.00 | 202,000 |
| 19 Feb 2024 | 333.00 | 344.00 | 332.00 | 337.50 | 337.50 | 478,000 |
| 16 Feb 2024 | 322.00 | 327.50 | 322.00 | 326.50 | 326.50 | 163,000 |
| 15 Feb 2024 | 321.50 | 322.50 | 318.00 | 322.00 | 322.00 | 110,000 |
| 05 Feb 2024 | 320.00 | 320.50 | 318.00 | 319.50 | 319.50 | 34,000 |
| 02 Feb 2024 | 321.50 | 322.50 | 317.50 | 318.00 | 318.00 | 92,000 |
| 01 Feb 2024 | 320.00 | 320.00 | 318.00 | 319.00 | 319.00 | 54,000 |
| 31 Jan 2024 | 321.00 | 321.00 | 319.00 | 319.50 | 319.50 | 66,000 |
| 30 Jan 2024 | 322.50 | 323.00 | 321.00 | 321.00 | 321.00 | 34,000 |
| 29 Jan 2024 | 322.00 | 323.50 | 321.50 | 322.00 | 322.00 | 16,000 |
| 26 Jan 2024 | 322.00 | 323.50 | 319.00 | 322.00 | 322.00 | 62,000 |
| 25 Jan 2024 | 323.50 | 323.50 | 319.00 | 319.50 | 319.50 | 111,000 |
| 24 Jan 2024 | 323.00 | 326.50 | 320.50 | 323.00 | 323.00 | 101,000 |
| 23 Jan 2024 | 321.00 | 322.50 | 318.00 | 322.00 | 322.00 | 117,000 |
| 22 Jan 2024 | 321.50 | 324.00 | 320.00 | 320.00 | 320.00 | 127,000 |
| 19 Jan 2024 | 323.50 | 323.50 | 320.00 | 320.00 | 320.00 | 40,000 |
| 18 Jan 2024 | 322.00 | 322.50 | 320.00 | 320.00 | 320.00 | 42,000 |
| 17 Jan 2024 | 328.50 | 328.50 | 321.00 | 321.50 | 321.50 | 50,000 |
| 16 Jan 2024 | 328.00 | 328.00 | 327.50 | 328.00 | 328.00 | 21,000 |
| 15 Jan 2024 | 329.50 | 329.50 | 327.00 | 328.00 | 328.00 | 24,000 |
| 12 Jan 2024 | 328.00 | 328.00 | 326.50 | 326.50 | 326.50 | 18,000 |
| 11 Jan 2024 | 328.00 | 328.00 | 326.00 | 327.00 | 327.00 | 44,000 |
| 10 Jan 2024 | 330.00 | 330.00 | 327.50 | 328.00 | 328.00 | 108,000 |
| 09 Jan 2024 | 332.50 | 332.50 | 330.00 | 330.00 | 330.00 | 76,000 |
| 08 Jan 2024 | 330.00 | 337.00 | 330.00 | 331.00 | 331.00 | 81,000 |
| 05 Jan 2024 | 331.50 | 332.50 | 328.00 | 328.50 | 328.50 | 58,000 |
| 04 Jan 2024 | 332.00 | 333.00 | 331.00 | 331.00 | 331.00 | 46,000 |
| 03 Jan 2024 | 327.00 | 334.50 | 326.50 | 332.50 | 332.50 | 103,000 |
| 02 Jan 2024 | 328.00 | 328.00 | 326.50 | 328.00 | 328.00 | 38,000 |
| 29 Dec 2023 | 328.00 | 328.50 | 326.50 | 327.00 | 327.00 | 21,000 |
| 28 Dec 2023 | 328.00 | 329.50 | 326.50 | 329.00 | 329.00 | 65,000 |
| 27 Dec 2023 | 324.50 | 327.50 | 321.00 | 326.00 | 326.00 | 88,000 |
| 26 Dec 2023 | 323.00 | 323.00 | 320.00 | 320.50 | 320.50 | 29,000 |
| 25 Dec 2023 | 320.00 | 323.50 | 320.00 | 323.50 | 323.50 | 43,000 |
| 22 Dec 2023 | 317.00 | 325.00 | 317.00 | 319.00 | 319.00 | 81,000 |
| 21 Dec 2023 | 320.00 | 320.50 | 317.50 | 317.50 | 317.50 | 123,000 |
| 20 Dec 2023 | 323.00 | 325.50 | 320.50 | 321.00 | 321.00 | 79,000 |
| 19 Dec 2023 | 326.50 | 326.50 | 322.50 | 322.50 | 322.50 | 75,000 |
| 18 Dec 2023 | 327.00 | 329.50 | 327.00 | 327.00 | 327.00 | 58,000 |
| 15 Dec 2023 | 329.00 | 329.00 | 326.50 | 329.00 | 329.00 | 60,000 |
| 14 Dec 2023 | 325.50 | 328.00 | 323.50 | 326.50 | 326.50 | 78,000 |
| 13 Dec 2023 | 327.00 | 327.50 | 322.50 | 323.00 | 323.00 | 123,000 |
| 12 Dec 2023 | 329.00 | 329.50 | 326.50 | 327.00 | 327.00 | 71,000 |
| 11 Dec 2023 | 335.00 | 335.50 | 328.50 | 329.50 | 329.50 | 85,000 |
| 08 Dec 2023 | 333.50 | 334.50 | 333.00 | 334.00 | 334.00 | 71,000 |
| 07 Dec 2023 | 333.00 | 338.00 | 333.00 | 333.00 | 333.00 | 123,000 |
| 06 Dec 2023 | 336.50 | 337.50 | 332.00 | 332.50 | 332.50 | 108,000 |
| 05 Dec 2023 | 334.50 | 334.50 | 331.50 | 332.00 | 332.00 | 148,000 |
| 04 Dec 2023 | 328.00 | 336.00 | 327.50 | 334.00 | 334.00 | 237,000 |
| 01 Dec 2023 | 324.50 | 328.00 | 323.50 | 326.50 | 326.50 | 154,000 |
| 30 Nov 2023 | 324.00 | 325.00 | 323.00 | 323.00 | 323.00 | 280,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.