Taipei Exchange - Delayed Quote TWD
CHT Security (7765.TWO)
314.00
-2.50
(-0.79%)
At close: May 2 at 2:57:20 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 316.50 | 319.50 | 305.50 | 314.00 | 314.00 | 63,422 |
| Apr 30, 2025 | 316.50 | 322.50 | 314.00 | 316.50 | 316.50 | 32,003 |
| Apr 29, 2025 | 323.00 | 327.50 | 314.00 | 321.00 | 321.00 | 40,284 |
| Apr 28, 2025 | 321.00 | 327.00 | 316.50 | 322.00 | 322.00 | 53,437 |
| Apr 25, 2025 | 311.00 | 329.00 | 310.00 | 318.50 | 318.50 | 69,948 |
| Apr 24, 2025 | 295.00 | 310.00 | 294.00 | 306.50 | 306.50 | 61,720 |
| Apr 23, 2025 | 294.00 | 303.00 | 292.00 | 295.00 | 295.00 | 52,461 |
| Apr 22, 2025 | 294.00 | 295.00 | 286.00 | 292.00 | 292.00 | 38,292 |
| Apr 21, 2025 | 301.00 | 301.50 | 293.00 | 296.50 | 296.50 | 93,083 |
| Apr 18, 2025 | 301.00 | 301.00 | 294.00 | 300.00 | 300.00 | 21,078 |
| Apr 17, 2025 | 292.50 | 297.50 | 288.50 | 296.00 | 296.00 | 24,255 |
| Apr 16, 2025 | 292.50 | 300.00 | 289.00 | 292.50 | 292.50 | 41,677 |
| Apr 15, 2025 | 291.00 | 300.00 | 286.00 | 298.00 | 298.00 | 51,542 |
| Apr 14, 2025 | 302.50 | 311.50 | 285.50 | 290.50 | 290.50 | 131,960 |
| Apr 11, 2025 | 315.00 | 315.00 | 274.00 | 302.50 | 302.50 | 106,528 |
| Apr 10, 2025 | 261.00 | 321.00 | 261.00 | 319.50 | 319.50 | 304,733 |
| Apr 9, 2025 | 282.00 | 284.50 | 237.50 | 259.00 | 259.00 | 245,039 |
| Apr 8, 2025 | 271.50 | 293.50 | 271.50 | 282.00 | 282.00 | 126,865 |
| Apr 7, 2025 | 298.00 | 304.00 | 258.00 | 267.00 | 267.00 | 284,658 |
| Apr 2, 2025 | 316.50 | 329.50 | 316.50 | 327.00 | 327.00 | 50,331 |
| Apr 1, 2025 | 316.00 | 328.00 | 314.50 | 319.50 | 319.50 | 29,133 |
| Mar 31, 2025 | 326.00 | 326.00 | 310.50 | 316.00 | 316.00 | 125,098 |
| Mar 28, 2025 | 334.00 | 334.00 | 323.00 | 327.50 | 327.50 | 48,095 |
| Mar 27, 2025 | 337.00 | 338.50 | 330.00 | 333.00 | 333.00 | 42,355 |
| Mar 26, 2025 | 343.50 | 343.50 | 333.50 | 340.50 | 340.50 | 11,079 |
| Mar 25, 2025 | 344.00 | 346.50 | 338.00 | 343.50 | 343.50 | 21,931 |
| Mar 24, 2025 | 347.00 | 350.00 | 340.00 | 341.50 | 341.50 | 39,281 |
| Mar 21, 2025 | 344.00 | 347.50 | 339.50 | 347.00 | 347.00 | 46,927 |
| Mar 20, 2025 | 338.00 | 346.50 | 338.00 | 344.50 | 344.50 | 54,839 |
| Mar 19, 2025 | 338.00 | 338.50 | 333.00 | 336.00 | 336.00 | 10,254 |
| Mar 18, 2025 | 335.50 | 339.50 | 332.50 | 338.50 | 338.50 | 17,972 |
| Mar 17, 2025 | 337.00 | 337.00 | 333.00 | 335.50 | 335.50 | 16,026 |
| Mar 14, 2025 | 336.00 | 339.50 | 333.00 | 338.50 | 338.50 | 19,334 |
| Mar 13, 2025 | 340.00 | 341.00 | 333.50 | 338.00 | 338.00 | 17,419 |
| Mar 12, 2025 | 335.00 | 347.00 | 333.00 | 340.00 | 340.00 | 29,331 |
| Mar 11, 2025 | 334.50 | 335.00 | 331.50 | 335.00 | 335.00 | 7,908 |
| Mar 10, 2025 | 339.00 | 341.50 | 332.50 | 335.00 | 335.00 | 47,090 |
| Mar 7, 2025 | 339.50 | 340.50 | 333.50 | 339.00 | 339.00 | 36,664 |
| Mar 6, 2025 | 348.00 | 350.50 | 335.00 | 340.00 | 340.00 | 46,632 |
| Mar 5, 2025 | 337.50 | 353.00 | 336.50 | 348.00 | 348.00 | 35,000 |
| Mar 4, 2025 | 340.50 | 344.50 | 338.00 | 342.50 | 342.50 | 37,056 |
| Mar 3, 2025 | 348.50 | 350.00 | 340.00 | 344.50 | 344.50 | 47,617 |
| Feb 27, 2025 | 361.00 | 362.50 | 349.00 | 350.00 | 350.00 | 60,237 |
| Feb 26, 2025 | 367.50 | 367.50 | 358.50 | 362.50 | 362.50 | 61,980 |
| Feb 25, 2025 | 361.00 | 371.50 | 356.50 | 367.50 | 367.50 | 60,440 |
| Feb 24, 2025 | 366.00 | 366.00 | 356.00 | 361.00 | 361.00 | 27,061 |
| Feb 21, 2025 | 363.50 | 371.00 | 362.00 | 367.00 | 367.00 | 36,790 |
| Feb 20, 2025 | 366.00 | 367.50 | 360.00 | 365.00 | 365.00 | 39,821 |
| Feb 19, 2025 | 363.50 | 371.50 | 357.50 | 366.00 | 366.00 | 81,650 |
| Feb 18, 2025 | 342.00 | 378.00 | 338.50 | 361.50 | 361.50 | 181,562 |
| Feb 17, 2025 | 346.50 | 351.00 | 335.00 | 341.50 | 341.50 | 41,424 |
| Feb 14, 2025 | 337.00 | 353.50 | 332.00 | 346.50 | 346.50 | 208,082 |
| Feb 13, 2025 | 330.00 | 341.00 | 326.50 | 337.00 | 337.00 | 25,916 |
| Feb 12, 2025 | 333.00 | 335.00 | 326.50 | 330.00 | 330.00 | 18,084 |
| Feb 11, 2025 | 335.50 | 341.00 | 324.00 | 333.00 | 333.00 | 87,364 |
| Feb 10, 2025 | 327.00 | 337.50 | 325.50 | 335.50 | 335.50 | 106,257 |
| Feb 7, 2025 | 322.00 | 330.00 | 322.00 | 329.00 | 329.00 | 62,053 |
| Feb 6, 2025 | 325.00 | 328.00 | 319.50 | 325.00 | 325.00 | 57,827 |
| Feb 5, 2025 | 320.50 | 333.50 | 319.50 | 325.00 | 325.00 | 45,588 |
| Feb 4, 2025 | 318.00 | 322.00 | 316.50 | 317.50 | 317.50 | 13,582 |
| Feb 3, 2025 | 320.00 | 320.00 | 315.00 | 317.50 | 317.50 | 71,495 |
| Jan 22, 2025 | 320.50 | 324.00 | 318.50 | 320.50 | 320.50 | 32,081 |
| Jan 21, 2025 | 323.50 | 323.50 | 317.50 | 320.00 | 320.00 | 28,456 |
| Jan 20, 2025 | 314.00 | 325.00 | 314.00 | 324.00 | 324.00 | 42,715 |
| Jan 17, 2025 | 313.00 | 316.50 | 308.00 | 315.00 | 315.00 | 62,795 |
| Jan 16, 2025 | 315.00 | 318.00 | 309.50 | 311.00 | 311.00 | 223,403 |
| Jan 15, 2025 | 320.50 | 320.50 | 312.00 | 315.00 | 315.00 | 75,625 |
| Jan 14, 2025 | 318.50 | 321.00 | 317.50 | 320.50 | 320.50 | 18,328 |
| Jan 13, 2025 | 323.50 | 323.50 | 314.00 | 316.50 | 316.50 | 49,809 |
| Jan 10, 2025 | 317.00 | 324.50 | 317.00 | 323.50 | 323.50 | 67,997 |
| Jan 9, 2025 | 318.00 | 321.00 | 313.50 | 317.00 | 317.00 | 80,900 |
| Jan 8, 2025 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | 101,601 |
| Jan 7, 2025 | 325.00 | 325.00 | 315.00 | 317.50 | 317.50 | 90,604 |
| Jan 6, 2025 | 316.00 | 330.00 | 316.00 | 324.50 | 324.50 | 53,864 |
| Jan 3, 2025 | 315.50 | 318.00 | 315.00 | 316.50 | 316.50 | 11,094 |
| Jan 2, 2025 | 314.50 | 317.00 | 313.00 | 315.00 | 315.00 | 51,666 |
| Dec 31, 2024 | 316.00 | 316.50 | 313.50 | 316.00 | 316.00 | 14,754 |
| Dec 30, 2024 | 317.50 | 321.50 | 314.00 | 316.00 | 316.00 | 32,804 |
| Dec 27, 2024 | 318.50 | 320.50 | 317.00 | 317.50 | 317.50 | 13,468 |
| Dec 26, 2024 | 318.00 | 318.00 | 315.50 | 318.00 | 318.00 | 88,171 |
| Dec 25, 2024 | 317.50 | 318.50 | 315.50 | 317.00 | 317.00 | 56,069 |
| Dec 24, 2024 | 319.50 | 322.00 | 317.50 | 319.00 | 319.00 | 7,204 |
| Dec 23, 2024 | 318.00 | 322.00 | 317.00 | 319.00 | 319.00 | 22,711 |
| Dec 20, 2024 | 318.00 | 323.50 | 315.50 | 318.00 | 318.00 | 15,756 |
| Dec 19, 2024 | 318.50 | 323.00 | 316.50 | 319.00 | 319.00 | 27,093 |
| Dec 18, 2024 | 324.50 | 324.50 | 315.00 | 318.50 | 318.50 | 47,964 |
| Dec 17, 2024 | 323.00 | 330.00 | 318.00 | 330.00 | 330.00 | 23,066 |
| Dec 16, 2024 | 324.50 | 327.50 | 315.50 | 320.50 | 320.50 | 32,470 |
| Dec 13, 2024 | 323.50 | 329.50 | 323.50 | 327.00 | 327.00 | 5,320 |
| Dec 12, 2024 | 325.50 | 338.00 | 322.00 | 332.00 | 332.00 | 56,873 |
| Dec 11, 2024 | 329.50 | 330.00 | 318.50 | 321.00 | 321.00 | 84,932 |
| Dec 10, 2024 | 336.50 | 342.00 | 323.00 | 327.00 | 327.00 | 102,744 |
| Dec 9, 2024 | 329.00 | 350.00 | 329.00 | 342.00 | 342.00 | 106,062 |
| Dec 6, 2024 | 327.00 | 334.00 | 319.00 | 329.00 | 329.00 | 98,660 |
| Dec 5, 2024 | 322.00 | 327.50 | 322.00 | 325.00 | 325.00 | 85,120 |
| Dec 4, 2024 | 320.00 | 323.00 | 318.50 | 322.00 | 322.00 | 31,204 |
| Dec 3, 2024 | 319.00 | 320.00 | 317.50 | 320.00 | 320.00 | 6,364 |
| Dec 2, 2024 | 318.00 | 319.00 | 315.00 | 319.00 | 319.00 | 16,578 |
| Nov 29, 2024 | 318.50 | 318.50 | 313.50 | 318.00 | 318.00 | 14,651 |
| Nov 28, 2024 | 318.50 | 320.50 | 314.50 | 319.00 | 319.00 | 30,622 |
| Nov 27, 2024 | 318.50 | 322.50 | 308.00 | 318.50 | 318.50 | 71,334 |
| Nov 26, 2024 | 328.50 | 328.50 | 315.50 | 321.50 | 321.50 | 20,209 |
| Nov 25, 2024 | 318.00 | 328.50 | 317.00 | 328.50 | 328.50 | 45,897 |
| Nov 22, 2024 | 317.00 | 318.00 | 314.00 | 316.50 | 316.50 | 21,374 |
| Nov 21, 2024 | 317.50 | 319.50 | 312.00 | 317.00 | 317.00 | 41,444 |
| Nov 20, 2024 | 319.00 | 320.50 | 314.00 | 317.50 | 317.50 | 87,114 |
| Nov 19, 2024 | 325.00 | 325.00 | 318.50 | 320.00 | 320.00 | 83,228 |
| Nov 18, 2024 | 325.50 | 327.00 | 323.00 | 324.00 | 324.00 | 6,730 |
| Nov 15, 2024 | 326.00 | 330.00 | 322.00 | 324.50 | 324.50 | 42,353 |
| Nov 14, 2024 | 329.50 | 329.50 | 322.50 | 325.50 | 325.50 | 64,858 |
| Nov 13, 2024 | 329.00 | 330.00 | 327.00 | 330.00 | 330.00 | 26,895 |
| Nov 12, 2024 | 338.00 | 338.00 | 326.50 | 329.50 | 329.50 | 54,971 |
| Nov 11, 2024 | 331.00 | 338.00 | 327.50 | 335.00 | 335.00 | 52,021 |
| Nov 8, 2024 | 333.00 | 334.00 | 326.00 | 330.00 | 330.00 | 31,426 |
| Nov 7, 2024 | 332.00 | 334.00 | 329.00 | 330.50 | 330.50 | 21,710 |
| Nov 6, 2024 | 333.00 | 334.00 | 328.00 | 331.00 | 331.00 | 66,371 |
| Nov 5, 2024 | 335.50 | 335.50 | 330.00 | 332.00 | 332.00 | 45,849 |
| Nov 4, 2024 | 329.50 | 346.00 | 329.50 | 333.00 | 333.00 | 17,839 |
| Nov 1, 2024 | 334.00 | 334.00 | 323.00 | 329.50 | 329.50 | 186,918 |
| Oct 30, 2024 | 335.00 | 337.50 | 332.50 | 334.00 | 334.00 | 35,913 |
| Oct 29, 2024 | 341.50 | 341.50 | 332.50 | 337.00 | 337.00 | 76,990 |
| Oct 28, 2024 | 347.00 | 350.00 | 339.00 | 341.50 | 341.50 | 91,319 |
| Oct 25, 2024 | 352.00 | 353.00 | 348.50 | 350.50 | 350.50 | 13,327 |
| Oct 24, 2024 | 354.50 | 355.50 | 348.50 | 350.00 | 350.00 | 41,209 |
| Oct 23, 2024 | 354.50 | 357.50 | 349.50 | 354.00 | 354.00 | 6,810 |
| Oct 22, 2024 | 358.50 | 358.50 | 349.00 | 353.50 | 353.50 | 51,824 |
| Oct 21, 2024 | 355.00 | 362.00 | 354.00 | 358.50 | 358.50 | 69,853 |
| Oct 18, 2024 | 361.50 | 361.50 | 351.00 | 354.00 | 354.00 | 29,088 |
| Oct 17, 2024 | 348.00 | 357.00 | 348.00 | 355.00 | 355.00 | 67,724 |
| Oct 16, 2024 | 349.00 | 350.00 | 343.00 | 348.50 | 348.50 | 8,387 |
| Oct 15, 2024 | 342.00 | 352.50 | 341.50 | 351.00 | 351.00 | 44,622 |
| Oct 14, 2024 | 343.50 | 358.50 | 338.50 | 346.50 | 346.50 | 69,290 |
| Oct 11, 2024 | 344.00 | 351.50 | 339.50 | 345.00 | 345.00 | 24,717 |
| Oct 9, 2024 | 347.50 | 359.50 | 345.50 | 347.00 | 347.00 | 17,844 |
| Oct 8, 2024 | 349.50 | 354.50 | 345.00 | 347.50 | 347.50 | 21,466 |
| Oct 7, 2024 | 350.00 | 359.50 | 345.00 | 349.50 | 349.50 | 35,929 |
| Oct 4, 2024 | 343.50 | 350.50 | 342.50 | 350.00 | 350.00 | 65,722 |
| Oct 1, 2024 | 352.00 | 353.50 | 340.00 | 346.00 | 346.00 | 147,978 |
| Sep 30, 2024 | 358.00 | 361.00 | 344.50 | 347.50 | 347.50 | 93,216 |
| Sep 27, 2024 | 363.50 | 363.50 | 358.00 | 361.00 | 361.00 | 22,328 |
| Sep 26, 2024 | 359.00 | 366.50 | 358.50 | 363.50 | 363.50 | 42,841 |
| Sep 25, 2024 | 368.00 | 368.00 | 358.50 | 361.00 | 361.00 | 51,774 |
| Sep 24, 2024 | 375.00 | 378.00 | 358.00 | 363.00 | 363.00 | 95,576 |
| Sep 23, 2024 | 350.00 | 375.00 | 350.00 | 375.00 | 375.00 | 60,865 |
| Sep 20, 2024 | 351.00 | 364.50 | 350.00 | 357.00 | 357.00 | 87,164 |
| Sep 19, 2024 | 357.50 | 358.50 | 354.00 | 357.00 | 357.00 | 41,006 |
| Sep 18, 2024 | 360.00 | 361.50 | 353.00 | 361.00 | 361.00 | 26,777 |
| Sep 16, 2024 | 363.50 | 366.50 | 356.50 | 360.00 | 360.00 | 30,868 |
| Sep 13, 2024 | 358.00 | 367.00 | 358.00 | 359.50 | 359.50 | 56,542 |
| Sep 12, 2024 | 359.00 | 362.00 | 357.00 | 359.00 | 359.00 | 17,391 |
| Sep 11, 2024 | 355.00 | 368.00 | 348.00 | 357.00 | 357.00 | 127,484 |
| Sep 10, 2024 | 370.00 | 383.50 | 357.00 | 357.00 | 357.00 | 149,242 |
| Sep 9, 2024 | 371.50 | 384.00 | 352.50 | 384.00 | 384.00 | 111,574 |
| Sep 6, 2024 | 369.00 | 384.50 | 365.00 | 371.50 | 371.50 | 348,389 |
| Sep 5, 2024 | 356.00 | 382.50 | 346.50 | 359.50 | 359.50 | 338,915 |
| Sep 4, 2024 | 337.00 | 373.00 | 332.50 | 356.00 | 356.00 | 402,037 |
| Sep 3, 2024 | 335.00 | 350.00 | 330.00 | 343.00 | 343.00 | 101,858 |
| Sep 2, 2024 | 330.50 | 344.00 | 328.50 | 333.50 | 333.50 | 84,144 |
| Aug 30, 2024 | 336.00 | 336.00 | 322.00 | 333.00 | 333.00 | 73,155 |
| Aug 29, 2024 | 329.00 | 330.50 | 318.00 | 326.00 | 326.00 | 50,349 |
| Aug 28, 2024 | 325.50 | 337.50 | 319.00 | 324.00 | 324.00 | 108,733 |
| Aug 27, 2024 | 340.00 | 340.50 | 324.00 | 328.50 | 328.50 | 147,385 |
| Aug 26, 2024 | 339.00 | 346.50 | 334.00 | 340.50 | 340.50 | 207,193 |
| Aug 23, 2024 | 315.00 | 350.50 | 315.00 | 337.50 | 337.50 | 196,416 |
| Aug 22, 2024 | 320.00 | 326.00 | 305.50 | 322.00 | 322.00 | 276,996 |
| Aug 21, 2024 | 332.50 | 341.50 | 308.00 | 319.50 | 319.50 | 635,945 |
| Aug 20, 2024 | 264.00 | 408.50 | 264.00 | 344.50 | 344.50 | 1,247,958 |
Related Tickers
6614.TWO IISI
59.40
-0.50%
6938.TWO Newebinfo
94.00
+0.97%
6997.TWO Nextlink Technology Co., Limited
112.00
+2.28%
6906.TW Groundhog Inc.
146.50
+1.38%
6811.TWO Acer E-Enabling Service Business Inc.
245.00
+2.73%
7714.TWO UFTC
147.00
0.00%
6751.TWO Acer Synergy Tech Corp.
49.15
+0.10%
6699.TWO Kiwi Technology Inc.
24.10
-5.68%
5209.TWO CTCI Advanced Systems Inc.
139.50
-1.06%
4953.TWO WITS Corp.
100.00
+0.50%