Chief Telecom Inc. (TPEX:6561)
Taiwan
· Delayed Price · Currency is TWD 404.50
-14.00 (-3.35%)
Sep 26, 2025, 1:30 PM CST
Chief Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 415.50 | 415.50 | 402.00 | 404.50 | 404.50 | -3.35% | 113,263 |
| Sep 25, 2025 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | -0.36% | 5,651 |
| Sep 24, 2025 | 419.50 | 420.50 | 416.00 | 420.00 | 420.00 | -0.24% | 152,702 |
| Sep 23, 2025 | 423.50 | 425.00 | 415.00 | 421.00 | 421.00 | -0.59% | 148,744 |
| Sep 22, 2025 | 427.00 | 427.00 | 423.50 | 423.50 | 423.50 | -1.51% | 71,735 |
| Sep 19, 2025 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 1.18% | 42,915 |
| Sep 18, 2025 | 420.00 | 425.50 | 418.00 | 425.00 | 425.00 | 0.59% | 51,239 |
| Sep 17, 2025 | 423.00 | 426.50 | 422.00 | 422.50 | 422.50 | -0.59% | 21,793 |
| Sep 16, 2025 | 428.00 | 428.50 | 421.00 | 425.00 | 425.00 | -0.93% | 74,067 |
| Sep 15, 2025 | 434.00 | 434.00 | 426.50 | 429.00 | 429.00 | -1.15% | 67,380 |
| Sep 12, 2025 | 439.00 | 439.00 | 432.00 | 434.00 | 434.00 | -1.03% | 40,861 |
| Sep 11, 2025 | 438.50 | 440.50 | 438.00 | 438.50 | 438.50 | 0.11% | 50,514 |
| Sep 10, 2025 | 439.00 | 441.00 | 438.00 | 438.00 | 438.00 | 0.11% | 35,929 |
| Sep 9, 2025 | 440.00 | 440.00 | 434.50 | 437.50 | 437.50 | -0.57% | 112,186 |
| Sep 8, 2025 | 440.00 | 446.50 | 439.50 | 440.00 | 440.00 | - | 120,583 |
| Sep 5, 2025 | 434.00 | 445.00 | 434.00 | 440.00 | 440.00 | 1.38% | 106,647 |
| Sep 4, 2025 | 428.50 | 439.00 | 428.50 | 434.00 | 434.00 | 0.93% | 98,666 |
| Sep 3, 2025 | 430.00 | 432.50 | 428.00 | 430.00 | 430.00 | 0.47% | 38,171 |
| Sep 2, 2025 | 429.00 | 435.00 | 428.00 | 428.00 | 428.00 | 0.12% | 31,775 |
| Sep 1, 2025 | 430.50 | 432.50 | 427.50 | 427.50 | 427.50 | -0.12% | 33,874 |
| Aug 29, 2025 | 431.00 | 433.00 | 428.00 | 428.00 | 428.00 | -0.70% | 67,907 |
| Aug 28, 2025 | 432.00 | 439.00 | 430.50 | 431.00 | 431.00 | -0.23% | 65,177 |
| Aug 27, 2025 | 436.00 | 437.50 | 429.00 | 432.00 | 432.00 | -1.37% | 143,294 |
| Aug 26, 2025 | 443.00 | 443.00 | 436.50 | 438.00 | 438.00 | -1.02% | 66,284 |
| Aug 25, 2025 | 441.50 | 445.50 | 441.50 | 442.50 | 442.50 | 0.11% | 39,147 |
| Aug 22, 2025 | 448.50 | 450.00 | 442.00 | 442.00 | 442.00 | -2.10% | 46,454 |
| Aug 21, 2025 | 448.50 | 456.50 | 443.50 | 451.50 | 451.50 | 0.89% | 114,894 |
| Aug 20, 2025 | 456.00 | 456.00 | 446.50 | 447.50 | 447.50 | -1.97% | 97,466 |
| Aug 19, 2025 | 453.50 | 456.50 | 448.50 | 456.50 | 456.50 | 1.56% | 126,207 |
| Aug 18, 2025 | 451.50 | 455.00 | 447.50 | 449.50 | 449.50 | -0.11% | 82,803 |
| Aug 15, 2025 | 454.00 | 456.50 | 450.00 | 450.00 | 450.00 | 0.22% | 87,913 |
| Aug 14, 2025 | 443.00 | 453.00 | 443.00 | 449.00 | 449.00 | 0.56% | 124,839 |
| Aug 13, 2025 | 442.00 | 449.50 | 441.50 | 446.50 | 446.50 | 1.25% | 133,662 |
| Aug 12, 2025 | 447.50 | 447.50 | 441.00 | 441.00 | 441.00 | -1.45% | 74,645 |
| Aug 11, 2025 | 456.50 | 457.50 | 447.00 | 447.50 | 447.50 | -1.43% | 143,633 |
| Aug 8, 2025 | 448.00 | 456.50 | 444.00 | 454.00 | 454.00 | 1.91% | 185,774 |
| Aug 7, 2025 | 437.50 | 448.00 | 436.00 | 445.50 | 445.50 | 1.37% | 186,365 |
| Aug 6, 2025 | 449.00 | 449.00 | 438.00 | 439.50 | 439.50 | -2.12% | 119,391 |
| Aug 5, 2025 | 448.00 | 450.00 | 444.00 | 449.00 | 449.00 | 0.90% | 126,924 |
| Aug 4, 2025 | 445.00 | 449.50 | 442.00 | 445.00 | 445.00 | -0.11% | 153,103 |
| Aug 1, 2025 | 435.50 | 447.00 | 435.00 | 445.50 | 445.50 | 2.06% | 245,579 |
| Jul 31, 2025 | 435.00 | 441.50 | 432.00 | 436.50 | 436.50 | 0.23% | 255,300 |
| Jul 30, 2025 | 418.00 | 438.00 | 414.00 | 435.50 | 435.50 | 9.15% | 596,519 |
| Jul 29, 2025 | 403.50 | 407.00 | 399.00 | 399.00 | 399.00 | -1.12% | 25,352 |
| Jul 28, 2025 | 401.00 | 407.00 | 399.00 | 403.50 | 403.50 | 0.75% | 52,657 |
| Jul 25, 2025 | 396.00 | 401.50 | 396.00 | 400.50 | 400.50 | 0.63% | 13,690 |
| Jul 24, 2025 | 398.00 | 399.00 | 397.00 | 398.00 | 398.00 | 0.76% | 44,223 |
| Jul 23, 2025 | 397.00 | 397.50 | 395.00 | 395.00 | 395.00 | 0.13% | 15,863 |
| Jul 22, 2025 | 398.00 | 398.00 | 393.00 | 394.50 | 394.50 | -0.25% | 49,962 |
| Jul 21, 2025 | 401.00 | 403.50 | 395.50 | 395.50 | 395.50 | -1.98% | 65,057 |