CHT Security Co., Ltd. (TPE:7765)
Taiwan
· Delayed Price · Currency is TWD 224.00
0.00 (0.00%)
At close: Apr 29, 2026
CHT Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.59% | 32,266 |
| Apr 27, 2026 | 221.50 | 221.50 | 218.50 | 220.50 | 220.50 | -0.45% | 67,745 |
| Apr 24, 2026 | 221.50 | 223.50 | 220.50 | 221.50 | 221.50 | -0.45% | 81,606 |
| Apr 23, 2026 | 228.50 | 229.50 | 220.00 | 222.50 | 222.50 | -2.41% | 178,577 |
| Apr 22, 2026 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | -1.08% | 52,997 |
| Apr 21, 2026 | 229.00 | 230.50 | 228.50 | 230.50 | 230.50 | -0.22% | 44,846 |
| Apr 20, 2026 | 238.50 | 238.50 | 230.00 | 231.00 | 231.00 | -0.43% | 45,998 |
| Apr 17, 2026 | 235.50 | 236.00 | 232.00 | 232.00 | 232.00 | -1.49% | 46,083 |
| Apr 16, 2026 | 232.00 | 241.00 | 232.00 | 235.50 | 235.50 | 2.39% | 107,317 |
| Apr 15, 2026 | 230.00 | 231.00 | 228.50 | 230.00 | 230.00 | 0.22% | 42,818 |
| Apr 14, 2026 | 230.00 | 230.00 | 227.00 | 229.50 | 229.50 | 1.55% | 53,741 |
| Apr 13, 2026 | 225.50 | 228.50 | 225.00 | 226.00 | 226.00 | -0.88% | 37,506 |
| Apr 10, 2026 | 228.00 | 230.00 | 227.00 | 228.00 | 228.00 | 0.88% | 48,682 |
| Apr 9, 2026 | 227.50 | 228.00 | 225.00 | 226.00 | 226.00 | -1.09% | 44,265 |
| Apr 8, 2026 | 225.00 | 228.50 | 223.50 | 228.50 | 228.50 | 4.34% | 66,719 |
| Apr 7, 2026 | 221.00 | 221.50 | 218.00 | 219.00 | 219.00 | -0.45% | 56,168 |
| Apr 2, 2026 | 228.50 | 228.50 | 219.00 | 220.00 | 220.00 | -2.87% | 81,614 |
| Apr 1, 2026 | 225.00 | 232.00 | 225.00 | 226.50 | 226.50 | 0.67% | 45,270 |
| Mar 31, 2026 | 232.00 | 232.50 | 223.00 | 225.00 | 225.00 | -3.02% | 107,892 |
| Mar 30, 2026 | 218.50 | 242.00 | 218.50 | 232.00 | 232.00 | 5.45% | 460,064 |
| Mar 27, 2026 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | -0.45% | 75,607 |
| Mar 26, 2026 | 222.00 | 223.00 | 220.50 | 221.00 | 221.00 | -0.45% | 42,155 |
| Mar 25, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.22% | 97,019 |
| Mar 24, 2026 | 223.50 | 224.50 | 222.00 | 222.50 | 222.50 | -0.45% | 46,096 |
| Mar 23, 2026 | 226.00 | 227.50 | 220.50 | 223.50 | 223.50 | -1.76% | 88,879 |
| Mar 20, 2026 | 228.00 | 229.00 | 227.50 | 227.50 | 227.50 | -0.22% | 51,619 |
| Mar 19, 2026 | 228.50 | 228.50 | 226.50 | 228.00 | 228.00 | -0.22% | 59,036 |
| Mar 18, 2026 | 226.00 | 230.00 | 226.00 | 228.50 | 228.50 | 1.11% | 73,696 |
| Mar 17, 2026 | 227.00 | 230.00 | 225.50 | 226.00 | 226.00 | -0.44% | 75,020 |
| Mar 16, 2026 | 230.00 | 231.50 | 224.00 | 227.00 | 227.00 | -1.30% | 160,528 |
| Mar 13, 2026 | 233.50 | 233.50 | 230.00 | 230.00 | 230.00 | -1.50% | 145,190 |
| Mar 12, 2026 | 240.00 | 240.00 | 233.00 | 233.50 | 233.50 | -2.91% | 189,366 |
| Mar 11, 2026 | 239.00 | 242.00 | 239.00 | 240.50 | 240.50 | 0.63% | 53,408 |
| Mar 10, 2026 | 245.00 | 245.00 | 238.50 | 239.00 | 239.00 | -1.65% | 141,103 |
| Mar 9, 2026 | 244.00 | 248.50 | 241.50 | 243.00 | 243.00 | -4.14% | 103,589 |
| Mar 6, 2026 | 251.50 | 256.00 | 251.50 | 253.50 | 253.50 | 0.80% | 31,245 |
| Mar 5, 2026 | 249.00 | 254.00 | 249.00 | 251.50 | 251.50 | 1.00% | 51,058 |
| Mar 4, 2026 | 250.00 | 251.00 | 248.50 | 249.00 | 249.00 | -2.54% | 91,110 |
| Mar 3, 2026 | 260.00 | 261.50 | 254.00 | 255.50 | 255.50 | -1.73% | 100,508 |
| Mar 2, 2026 | 260.50 | 262.50 | 259.00 | 260.00 | 260.00 | -0.95% | 77,213 |
| Feb 26, 2026 | 259.00 | 264.50 | 257.50 | 262.50 | 262.50 | 1.74% | 88,168 |
| Feb 25, 2026 | 263.00 | 263.00 | 258.00 | 258.00 | 258.00 | -1.53% | 98,167 |
| Feb 24, 2026 | 265.00 | 265.00 | 261.00 | 262.00 | 262.00 | -1.13% | 34,708 |
| Feb 23, 2026 | 263.50 | 269.00 | 263.50 | 265.00 | 265.00 | 0.57% | 85,994 |
| Feb 11, 2026 | 262.00 | 263.50 | 262.00 | 263.50 | 263.50 | 0.96% | 40,656 |
| Feb 10, 2026 | 257.50 | 264.00 | 257.50 | 261.00 | 261.00 | -1.14% | 19,701 |
| Feb 9, 2026 | 265.00 | 265.00 | 261.00 | 264.00 | 264.00 | 0.19% | 31,915 |
| Feb 6, 2026 | 259.00 | 263.50 | 254.00 | 263.50 | 263.50 | 1.74% | 40,028 |
| Feb 5, 2026 | 259.00 | 265.00 | 259.00 | 259.00 | 259.00 | -0.38% | 31,244 |
| Feb 4, 2026 | 260.00 | 263.00 | 259.00 | 260.00 | 260.00 | -0.38% | 35,446 |
| Feb 3, 2026 | 251.50 | 261.00 | 251.50 | 261.00 | 261.00 | 3.98% | 52,129 |
| Feb 2, 2026 | 253.50 | 255.00 | 249.00 | 251.00 | 251.00 | -2.33% | 86,161 |
| Jan 30, 2026 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | -0.77% | 28,181 |
| Jan 29, 2026 | 260.00 | 260.00 | 258.50 | 259.00 | 259.00 | -0.38% | 31,124 |
| Jan 28, 2026 | 259.50 | 262.00 | 258.50 | 260.00 | 260.00 | 0.19% | 41,750 |
| Jan 27, 2026 | 260.00 | 263.00 | 259.00 | 259.50 | 259.50 | - | 41,468 |
| Jan 26, 2026 | 263.00 | 263.00 | 259.00 | 259.50 | 259.50 | -1.52% | 48,115 |
| Jan 23, 2026 | 262.00 | 265.50 | 259.00 | 263.50 | 263.50 | 1.15% | 74,262 |
| Jan 22, 2026 | 261.00 | 266.00 | 259.50 | 260.50 | 260.50 | 0.58% | 86,481 |
| Jan 21, 2026 | 265.00 | 265.00 | 257.00 | 259.00 | 259.00 | -2.26% | 163,101 |
| Jan 20, 2026 | 266.50 | 267.00 | 265.00 | 265.00 | 265.00 | -0.75% | 55,058 |
| Jan 19, 2026 | 267.00 | 269.00 | 265.50 | 267.00 | 267.00 | -0.74% | 57,150 |
| Jan 16, 2026 | 270.00 | 270.00 | 268.50 | 269.00 | 269.00 | -0.19% | 51,725 |
| Jan 15, 2026 | 270.00 | 273.00 | 269.50 | 269.50 | 269.50 | - | 33,217 |
| Jan 14, 2026 | 270.00 | 271.50 | 268.50 | 269.50 | 269.50 | - | 65,339 |
| Jan 13, 2026 | 270.00 | 271.00 | 269.50 | 269.50 | 269.50 | -0.74% | 52,921 |
| Jan 12, 2026 | 276.00 | 278.00 | 271.00 | 271.50 | 271.50 | -2.51% | 91,416 |
| Jan 9, 2026 | 280.50 | 281.00 | 278.50 | 278.50 | 278.50 | -1.07% | 30,875 |
| Jan 8, 2026 | 285.00 | 285.50 | 281.50 | 281.50 | 281.50 | -1.05% | 29,693 |
| Jan 7, 2026 | 288.00 | 288.00 | 284.00 | 284.50 | 284.50 | -1.22% | 31,463 |
| Jan 6, 2026 | 285.00 | 288.50 | 284.00 | 288.00 | 288.00 | 0.17% | 81,479 |
| Jan 5, 2026 | 287.50 | 289.50 | 283.00 | 287.50 | 287.50 | - | 58,465 |
| Jan 2, 2026 | 289.00 | 289.00 | 278.00 | 287.50 | 287.50 | -0.52% | 121,595 |
| Dec 31, 2025 | 281.00 | 289.00 | 278.00 | 289.00 | 289.00 | 2.30% | 138,700 |
| Dec 30, 2025 | 269.50 | 285.00 | 269.00 | 282.50 | 282.50 | 3.67% | 157,474 |
| Dec 29, 2025 | 272.00 | 273.50 | 270.50 | 272.50 | 272.50 | -0.37% | 39,059 |
| Dec 26, 2025 | 274.00 | 274.00 | 269.50 | 273.50 | 273.50 | - | 46,148 |
| Dec 24, 2025 | 274.50 | 274.50 | 272.50 | 273.50 | 273.50 | -0.36% | 36,213 |
| Dec 23, 2025 | 271.00 | 276.00 | 271.00 | 274.50 | 274.50 | 1.29% | 47,137 |
| Dec 22, 2025 | 271.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.18% | 16,388 |
| Dec 19, 2025 | 271.00 | 272.00 | 269.00 | 270.50 | 270.50 | 0.56% | 9,640 |
| Dec 18, 2025 | 268.00 | 269.00 | 267.00 | 269.00 | 269.00 | - | 26,026 |
| Dec 17, 2025 | 268.00 | 269.00 | 267.00 | 269.00 | 269.00 | -0.37% | 47,667 |
| Dec 16, 2025 | 271.50 | 272.50 | 264.00 | 270.00 | 270.00 | -1.46% | 141,112 |
| Dec 15, 2025 | 270.50 | 274.00 | 270.50 | 274.00 | 274.00 | -1.08% | 44,838 |
| Dec 12, 2025 | 278.50 | 278.50 | 272.50 | 277.00 | 277.00 | -0.36% | 40,968 |
| Dec 11, 2025 | 276.00 | 278.00 | 275.00 | 278.00 | 278.00 | 0.72% | 49,341 |
| Dec 10, 2025 | 273.50 | 279.00 | 273.50 | 276.00 | 276.00 | 0.91% | 37,985 |
| Dec 9, 2025 | 273.00 | 274.00 | 272.00 | 273.50 | 273.50 | 0.92% | 32,267 |
| Dec 8, 2025 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | -0.55% | 48,044 |
| 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 |