CHT Security Co., Ltd. (TPE:7765)
Taiwan
· Delayed Price · Currency is TWD 290.50
+5.00 (1.75%)
Last updated: Nov 7, 2025, 9:00 AM CST
CHT Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.50 | 273.00 | 271.00 | 272.50 | 272.50 | -0.37% | 19,325 |
| Dec 4, 2025 | 272.50 | 274.00 | 272.50 | 273.50 | 273.50 | 0.18% | 10,511 |
| Dec 3, 2025 | 272.50 | 274.00 | 272.00 | 273.00 | 273.00 | 0.37% | 21,032 |
| Dec 2, 2025 | 272.50 | 273.00 | 270.00 | 272.00 | 272.00 | -0.91% | 43,747 |
| Dec 1, 2025 | 279.00 | 279.00 | 274.50 | 274.50 | 274.50 | -2.31% | 31,667 |
| Nov 28, 2025 | 279.00 | 281.00 | 277.50 | 281.00 | 281.00 | -1.06% | 21,755 |
| Nov 27, 2025 | 287.50 | 287.50 | 277.50 | 284.00 | 284.00 | 2.71% | 37,696 |
| Nov 26, 2025 | 278.50 | 281.00 | 274.00 | 276.50 | 276.50 | 1.10% | 49,024 |
| Nov 25, 2025 | 270.00 | 275.00 | 269.00 | 273.50 | 273.50 | 1.30% | 37,660 |
| Nov 24, 2025 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | 0.37% | 24,902 |
| Nov 21, 2025 | 272.50 | 272.50 | 268.00 | 269.00 | 269.00 | -1.28% | 54,313 |
| Nov 20, 2025 | 271.50 | 272.50 | 271.50 | 272.50 | 272.50 | 0.55% | 19,930 |
| Nov 19, 2025 | 274.50 | 274.50 | 269.00 | 271.00 | 271.00 | -0.18% | 26,961 |
| Nov 18, 2025 | 275.00 | 276.00 | 270.00 | 271.50 | 271.50 | -1.27% | 47,999 |
| Nov 17, 2025 | 274.00 | 276.50 | 273.50 | 275.00 | 275.00 | 0.55% | 31,567 |
| Nov 14, 2025 | 271.00 | 278.00 | 270.50 | 273.50 | 273.50 | -0.36% | 59,477 |
| Nov 13, 2025 | 275.00 | 278.00 | 274.00 | 274.50 | 274.50 | -0.72% | 23,331 |
| Nov 12, 2025 | 276.50 | 277.50 | 275.50 | 276.50 | 276.50 | - | 17,960 |
| Nov 11, 2025 | 279.50 | 280.00 | 274.00 | 276.50 | 276.50 | -2.30% | 109,857 |
| Nov 10, 2025 | 285.00 | 285.00 | 280.00 | 283.00 | 283.00 | -2.58% | 83,228 |
| Nov 7, 2025 | 280.00 | 296.50 | 280.00 | 290.50 | 290.50 | 1.75% | 126,261 |
| Nov 6, 2025 | 280.50 | 290.00 | 280.50 | 285.50 | 285.50 | 2.70% | 112,727 |
| Nov 5, 2025 | 279.00 | 279.00 | 270.50 | 278.00 | 278.00 | -0.71% | 136,078 |
| Nov 4, 2025 | 281.00 | 282.50 | 279.00 | 280.00 | 280.00 | -0.36% | 41,947 |
| Nov 3, 2025 | 283.00 | 283.00 | 280.00 | 281.00 | 281.00 | -0.71% | 49,112 |
| Oct 31, 2025 | 287.00 | 287.00 | 281.50 | 283.00 | 283.00 | -1.22% | 133,078 |
| Oct 30, 2025 | 288.00 | 288.50 | 286.50 | 286.50 | 286.50 | -1.55% | 54,709 |
| Oct 29, 2025 | 289.50 | 291.00 | 289.00 | 291.00 | 291.00 | 0.34% | 33,508 |
| Oct 28, 2025 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | -1.02% | 84,148 |
| Oct 27, 2025 | 294.50 | 298.00 | 292.00 | 293.00 | 293.00 | 0.34% | 86,974 |
| Oct 23, 2025 | 291.00 | 295.00 | 291.00 | 292.00 | 292.00 | 0.34% | 28,591 |
| Oct 22, 2025 | 293.50 | 293.50 | 290.50 | 291.00 | 291.00 | 0.17% | 23,667 |
| Oct 21, 2025 | 294.00 | 294.00 | 290.00 | 290.50 | 290.50 | -0.51% | 68,909 |
| Oct 20, 2025 | 294.00 | 294.00 | 290.50 | 292.00 | 292.00 | -0.68% | 49,931 |
| Oct 17, 2025 | 297.00 | 297.00 | 293.50 | 294.00 | 294.00 | -1.34% | 85,723 |
| Oct 16, 2025 | 302.00 | 302.00 | 297.00 | 298.00 | 298.00 | -0.17% | 49,446 |
| Oct 15, 2025 | 296.00 | 300.00 | 295.50 | 298.50 | 298.50 | 0.67% | 26,909 |
| Oct 14, 2025 | 303.00 | 303.00 | 296.00 | 296.50 | 296.50 | -1.17% | 66,115 |
| Oct 13, 2025 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | -1.64% | 130,965 |
| Oct 9, 2025 | 295.00 | 309.00 | 294.00 | 305.00 | 305.00 | 3.57% | 160,092 |
| Oct 8, 2025 | 293.00 | 295.00 | 289.50 | 294.50 | 294.50 | 0.51% | 72,865 |
| Oct 7, 2025 | 295.00 | 295.00 | 285.50 | 293.00 | 293.00 | -0.17% | 236,851 |
| Oct 3, 2025 | 300.00 | 300.00 | 292.50 | 293.50 | 293.50 | -1.84% | 215,160 |
| Oct 2, 2025 | 301.50 | 302.00 | 299.00 | 299.00 | 299.00 | -0.33% | 99,652 |
| Oct 1, 2025 | 303.00 | 303.00 | 299.00 | 300.00 | 300.00 | -0.66% | 98,623 |
| Sep 30, 2025 | 301.50 | 304.00 | 300.50 | 302.00 | 302.00 | 0.17% | 51,766 |
| Sep 26, 2025 | 308.50 | 308.50 | 299.00 | 301.50 | 301.50 | -2.27% | 172,511 |
| Sep 25, 2025 | 310.00 | 310.00 | 308.50 | 308.50 | 308.50 | - | 45,103 |
| Sep 24, 2025 | 309.50 | 309.50 | 308.00 | 308.50 | 308.50 | -0.32% | 64,769 |
| Sep 23, 2025 | 311.50 | 311.50 | 308.50 | 309.50 | 309.50 | - | 103,044 |
| Sep 22, 2025 | 316.50 | 316.50 | 308.50 | 309.50 | 309.50 | -1.12% | 122,888 |
| Sep 19, 2025 | 311.50 | 317.00 | 311.50 | 313.00 | 313.00 | 0.97% | 159,290 |
| Sep 18, 2025 | 307.50 | 312.00 | 305.50 | 310.00 | 310.00 | 0.81% | 122,782 |
| Sep 17, 2025 | 318.00 | 318.00 | 306.00 | 307.50 | 307.50 | -3.30% | 492,496 |
| Sep 16, 2025 | 321.00 | 321.00 | 317.50 | 318.00 | 318.00 | -0.93% | 171,362 |
| Sep 15, 2025 | 330.50 | 330.50 | 320.50 | 321.00 | 321.00 | -2.43% | 262,686 |
| Sep 12, 2025 | 336.00 | 336.00 | 328.00 | 329.00 | 329.00 | -0.90% | 271,825 |
| Sep 11, 2025 | 336.00 | 343.00 | 330.50 | 332.00 | 332.00 | 1.22% | 449,229 |
| Sep 10, 2025 | 326.00 | 328.50 | 319.50 | 328.00 | 328.00 | 0.15% | 510,771 |
| Sep 9, 2025 | 331.00 | 333.00 | 326.00 | 327.50 | 327.50 | -1.06% | 585,579 |
| Sep 8, 2025 | 339.00 | 343.50 | 328.00 | 331.00 | 331.00 | -5.43% | 1,376,426 |
| Sep 5, 2025 | 341.50 | 352.00 | 337.00 | 350.00 | 350.00 | 2.49% | 183,803 |
| Sep 4, 2025 | 342.00 | 344.00 | 339.50 | 341.50 | 341.50 | -0.58% | 116,921 |
| Sep 3, 2025 | 343.00 | 344.00 | 340.00 | 343.50 | 343.50 | 0.15% | 59,256 |
| Sep 2, 2025 | 346.00 | 346.00 | 338.50 | 343.00 | 343.00 | -0.72% | 162,125 |
| Sep 1, 2025 | 349.50 | 353.50 | 340.00 | 345.50 | 345.50 | -1.00% | 192,626 |
| Aug 29, 2025 | 351.00 | 355.00 | 340.00 | 349.00 | 349.00 | -0.57% | 238,103 |
| Aug 28, 2025 | 341.00 | 374.50 | 339.00 | 351.00 | 351.00 | 4.00% | 617,669 |
| Aug 27, 2025 | 331.50 | 341.50 | 329.00 | 337.50 | 337.50 | 1.81% | 320,565 |
| Aug 26, 2025 | 331.00 | 335.00 | 327.00 | 331.50 | 331.50 | 0.15% | 171,324 |
| Aug 25, 2025 | 340.00 | 340.00 | 329.00 | 331.00 | 331.00 | -1.63% | 243,167 |
| Aug 22, 2025 | 335.00 | 340.50 | 333.50 | 336.50 | 336.50 | 0.75% | 226,800 |
| Aug 21, 2025 | 328.50 | 335.00 | 328.50 | 334.00 | 334.00 | 1.67% | 164,260 |
| Aug 20, 2025 | 328.00 | 329.00 | 324.00 | 328.50 | 328.50 | -0.15% | 111,599 |
| Aug 19, 2025 | 329.00 | 330.50 | 327.00 | 329.00 | 329.00 | 0.46% | 68,548 |
| Aug 18, 2025 | 332.00 | 334.00 | 327.50 | 327.50 | 327.50 | -1.65% | 131,945 |
| Aug 15, 2025 | 334.50 | 334.50 | 329.00 | 333.00 | 333.00 | -0.60% | 119,099 |
| Aug 14, 2025 | 337.00 | 339.00 | 332.00 | 335.00 | 335.00 | - | 191,098 |
| Aug 13, 2025 | 336.00 | 342.50 | 332.50 | 335.00 | 335.00 | -0.30% | 112,419 |
| Aug 12, 2025 | 335.00 | 336.50 | 331.50 | 336.00 | 336.00 | 0.15% | 68,347 |
| Aug 11, 2025 | 329.00 | 336.50 | 329.00 | 335.50 | 335.50 | 1.98% | 128,805 |
| Aug 8, 2025 | 329.00 | 332.50 | 327.00 | 329.00 | 329.00 | - | 81,055 |
| Aug 7, 2025 | 329.50 | 331.00 | 324.50 | 329.00 | 329.00 | 1.08% | 56,639 |
| Aug 6, 2025 | 328.50 | 330.00 | 324.50 | 325.50 | 325.50 | -0.15% | 111,399 |
| Aug 5, 2025 | 329.00 | 331.00 | 326.00 | 326.00 | 326.00 | -0.46% | 47,886 |
| Aug 4, 2025 | 332.50 | 333.00 | 326.00 | 327.50 | 327.50 | -1.21% | 59,583 |
| Aug 1, 2025 | 341.00 | 341.00 | 328.00 | 331.50 | 331.50 | -2.79% | 83,156 |
| Jul 31, 2025 | 329.00 | 343.00 | 327.00 | 341.00 | 341.00 | 3.65% | 94,855 |
| Jul 30, 2025 | 327.00 | 329.00 | 326.50 | 329.00 | 329.00 | - | 11,619 |
| Jul 29, 2025 | 327.00 | 329.00 | 326.50 | 329.00 | 329.00 | 0.61% | 19,977 |
| Jul 28, 2025 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.30% | 26,478 |
| Jul 25, 2025 | 329.50 | 330.00 | 325.50 | 328.00 | 328.00 | -0.46% | 25,896 |
| Jul 24, 2025 | 328.00 | 332.50 | 327.50 | 329.50 | 329.50 | - | 25,203 |
| Jul 23, 2025 | 328.50 | 329.50 | 326.50 | 329.50 | 329.50 | 0.30% | 10,138 |
| Jul 22, 2025 | 330.50 | 332.00 | 326.00 | 328.50 | 328.50 | -0.61% | 35,434 |
| Jul 21, 2025 | 329.00 | 339.50 | 325.50 | 330.50 | 330.50 | 0.46% | 106,397 |
| Jul 18, 2025 | 337.50 | 340.00 | 325.00 | 329.00 | 329.00 | -3.38% | 150,775 |
| Jul 17, 2025 | 330.00 | 344.50 | 327.00 | 340.50 | 331.28 | 3.50% | 142,642 |
| Jul 16, 2025 | 332.00 | 337.50 | 324.50 | 329.00 | 320.09 | -0.75% | 75,764 |
| Jul 15, 2025 | 328.00 | 333.00 | 325.00 | 331.50 | 322.52 | 0.76% | 76,392 |