Chief Telecom Inc. (TPEX:6561)
Taiwan
· Delayed Price · Currency is TWD 350.50
-17.50 (-4.76%)
At close: Mar 9, 2026
Chief Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 355.50 | 363.50 | 350.50 | 350.50 | 350.50 | -4.76% | 148,739 |
| Mar 6, 2026 | 365.00 | 368.00 | 361.00 | 368.00 | 368.00 | 1.66% | 120,791 |
| Mar 5, 2026 | 369.00 | 369.00 | 358.50 | 362.00 | 362.00 | 0.56% | 195,059 |
| Mar 4, 2026 | 353.50 | 361.50 | 346.50 | 360.00 | 360.00 | 0.56% | 248,808 |
| Mar 3, 2026 | 366.00 | 366.50 | 350.50 | 358.00 | 358.00 | -1.78% | 274,418 |
| Mar 2, 2026 | 367.00 | 367.00 | 358.00 | 364.50 | 364.50 | -2.67% | 298,077 |
| Feb 26, 2026 | 358.50 | 390.00 | 352.00 | 374.50 | 374.50 | 4.46% | 1,032,448 |
| Feb 25, 2026 | 349.00 | 362.50 | 338.00 | 358.50 | 358.50 | 3.02% | 481,331 |
| Feb 24, 2026 | 338.50 | 351.00 | 338.50 | 348.00 | 348.00 | 3.42% | 322,692 |
| Feb 23, 2026 | 329.50 | 343.00 | 329.50 | 336.50 | 336.50 | 2.59% | 214,490 |
| Feb 11, 2026 | 316.00 | 330.00 | 315.50 | 328.00 | 328.00 | 3.96% | 204,107 |
| Feb 10, 2026 | 314.50 | 317.00 | 314.50 | 315.50 | 315.50 | 0.48% | 75,601 |
| Feb 9, 2026 | 319.50 | 319.50 | 313.50 | 314.00 | 314.00 | -1.26% | 82,812 |
| Feb 6, 2026 | 319.50 | 319.50 | 313.00 | 318.00 | 318.00 | -0.47% | 89,364 |
| Feb 5, 2026 | 318.00 | 323.00 | 317.50 | 319.50 | 319.50 | 0.31% | 139,738 |
| Feb 4, 2026 | 322.50 | 322.50 | 316.00 | 318.50 | 318.50 | -0.47% | 82,303 |
| Feb 3, 2026 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.27% | 88,381 |
| Feb 2, 2026 | 320.50 | 320.50 | 311.00 | 316.00 | 316.00 | -1.40% | 275,039 |
| Jan 30, 2026 | 332.00 | 332.00 | 320.50 | 320.50 | 320.50 | -3.32% | 308,529 |
| Jan 29, 2026 | 332.50 | 335.50 | 328.00 | 331.50 | 331.50 | -0.30% | 233,192 |
| Jan 28, 2026 | 336.00 | 337.50 | 332.00 | 332.50 | 332.50 | -1.34% | 204,808 |
| Jan 27, 2026 | 335.00 | 338.50 | 335.00 | 337.00 | 337.00 | -0.30% | 141,077 |
| Jan 26, 2026 | 344.00 | 344.00 | 337.50 | 338.00 | 338.00 | -1.74% | 283,098 |
| Jan 23, 2026 | 346.00 | 348.00 | 341.50 | 344.00 | 344.00 | -1.15% | 159,844 |
| Jan 22, 2026 | 346.50 | 348.00 | 345.00 | 348.00 | 348.00 | 1.02% | 95,230 |
| Jan 21, 2026 | 346.50 | 347.50 | 342.50 | 344.50 | 344.50 | -1.01% | 175,989 |
| Jan 20, 2026 | 355.50 | 356.50 | 347.50 | 348.00 | 348.00 | -2.11% | 136,178 |
| Jan 19, 2026 | 351.00 | 357.50 | 348.00 | 355.50 | 355.50 | 2.01% | 143,379 |
| Jan 16, 2026 | 355.00 | 355.50 | 347.50 | 348.50 | 348.50 | -1.41% | 141,540 |
| Jan 15, 2026 | 349.50 | 356.00 | 349.50 | 353.50 | 353.50 | 0.71% | 97,154 |
| Jan 14, 2026 | 348.50 | 354.00 | 348.50 | 351.00 | 351.00 | -0.14% | 193,192 |
| Jan 13, 2026 | 353.00 | 354.00 | 349.00 | 351.50 | 351.50 | -0.42% | 153,045 |
| Jan 12, 2026 | 355.50 | 357.00 | 353.00 | 353.00 | 353.00 | -0.84% | 108,565 |
| Jan 9, 2026 | 356.00 | 357.00 | 353.50 | 356.00 | 356.00 | -0.84% | 85,788 |
| Jan 8, 2026 | 367.00 | 367.00 | 356.00 | 359.00 | 359.00 | -1.64% | 129,763 |
| Jan 7, 2026 | 362.50 | 370.00 | 361.50 | 365.00 | 365.00 | 0.97% | 248,987 |
| Jan 6, 2026 | 361.50 | 367.00 | 357.50 | 361.50 | 361.50 | 0.70% | 271,061 |
| Jan 5, 2026 | 373.50 | 374.00 | 358.50 | 359.00 | 359.00 | -2.31% | 198,835 |
| Jan 2, 2026 | 380.00 | 380.00 | 366.00 | 367.50 | 367.50 | -2.00% | 189,256 |
| Dec 31, 2025 | 392.00 | 392.50 | 375.00 | 375.00 | 375.00 | -4.46% | 347,890 |
| Dec 30, 2025 | 381.00 | 415.00 | 381.00 | 392.50 | 385.91 | 3.15% | 816,431 |
| Dec 29, 2025 | 373.00 | 391.00 | 373.00 | 380.50 | 374.11 | 5.69% | 453,233 |
| Dec 26, 2025 | 355.00 | 364.50 | 353.50 | 360.00 | 353.95 | 1.84% | 197,558 |
| Dec 24, 2025 | 352.00 | 356.00 | 352.00 | 353.50 | 347.56 | -0.14% | 55,154 |
| Dec 23, 2025 | 351.00 | 355.00 | 351.00 | 354.00 | 348.05 | 0.85% | 34,128 |
| Dec 22, 2025 | 347.50 | 353.00 | 347.50 | 351.00 | 345.11 | 1.45% | 74,652 |
| Dec 19, 2025 | 348.50 | 352.00 | 346.00 | 346.00 | 340.19 | 0.58% | 118,287 |
| Dec 18, 2025 | 350.00 | 350.00 | 339.50 | 344.00 | 338.22 | -0.72% | 232,846 |
| Dec 17, 2025 | 347.00 | 352.00 | 346.50 | 346.50 | 340.68 | -0.43% | 81,177 |
| Dec 16, 2025 | 357.00 | 357.00 | 347.00 | 348.00 | 342.16 | -1.83% | 171,910 |
| Dec 15, 2025 | 357.50 | 358.50 | 354.50 | 354.50 | 348.55 | -0.98% | 86,900 |
| Dec 12, 2025 | 358.00 | 363.00 | 357.50 | 358.00 | 351.99 | 0.85% | 61,118 |
| Dec 11, 2025 | 364.00 | 364.00 | 355.00 | 355.00 | 349.04 | -2.47% | 145,890 |
| Dec 10, 2025 | 361.00 | 364.00 | 358.00 | 364.00 | 357.89 | 0.55% | 67,600 |
| Dec 9, 2025 | 357.00 | 362.50 | 357.00 | 362.00 | 355.92 | 1.54% | 111,185 |
| Dec 8, 2025 | 360.50 | 360.50 | 356.50 | 356.50 | 350.51 | -0.28% | 118,268 |
| Dec 5, 2025 | 358.00 | 358.50 | 355.00 | 357.50 | 351.50 | 0.14% | 30,568 |
| Dec 4, 2025 | 362.00 | 362.00 | 354.50 | 357.00 | 351.00 | -0.97% | 128,189 |
| Dec 3, 2025 | 368.50 | 369.00 | 359.50 | 360.50 | 354.45 | -1.37% | 73,612 |
| Dec 2, 2025 | 363.50 | 367.50 | 363.50 | 365.50 | 359.36 | 0.41% | 49,655 |
| Dec 1, 2025 | 359.00 | 365.00 | 359.00 | 364.00 | 357.89 | - | 74,448 |
| Nov 28, 2025 | 358.50 | 365.00 | 358.50 | 364.00 | 357.89 | 1.53% | 50,598 |
| Nov 27, 2025 | 360.00 | 362.00 | 358.50 | 358.50 | 352.48 | -0.42% | 63,604 |
| Nov 26, 2025 | 359.00 | 363.50 | 359.00 | 360.00 | 353.95 | 0.70% | 90,154 |
| Nov 25, 2025 | 361.50 | 365.50 | 356.00 | 357.50 | 351.50 | -0.56% | 86,307 |
| Nov 24, 2025 | 351.50 | 359.50 | 351.50 | 359.50 | 353.46 | 2.57% | 137,532 |
| Nov 21, 2025 | 352.50 | 354.00 | 350.50 | 350.50 | 344.61 | -0.71% | 101,627 |
| Nov 20, 2025 | 357.00 | 357.50 | 353.00 | 353.00 | 347.07 | -0.42% | 119,423 |
| Nov 19, 2025 | 362.50 | 362.50 | 354.00 | 354.50 | 348.55 | -0.98% | 121,507 |
| Nov 18, 2025 | 366.50 | 367.00 | 358.00 | 358.00 | 351.99 | -2.45% | 150,398 |
| Nov 17, 2025 | 371.00 | 372.50 | 365.00 | 367.00 | 360.84 | -2.00% | 147,440 |
| Nov 14, 2025 | 370.50 | 376.50 | 366.50 | 374.50 | 368.21 | 1.08% | 123,705 |
| Nov 13, 2025 | 370.50 | 374.00 | 369.00 | 370.50 | 364.28 | -0.54% | 165,979 |
| Nov 12, 2025 | 374.00 | 375.50 | 370.00 | 372.50 | 366.24 | 1.50% | 210,850 |
| Nov 11, 2025 | 355.00 | 370.50 | 355.00 | 367.00 | 360.84 | 2.23% | 129,281 |
| Nov 10, 2025 | 360.50 | 361.50 | 357.00 | 359.00 | 352.97 | -1.10% | 83,315 |
| Nov 7, 2025 | 353.00 | 364.00 | 353.00 | 363.00 | 356.90 | 1.97% | 168,808 |
| Nov 6, 2025 | 355.00 | 361.00 | 354.50 | 356.00 | 350.02 | 0.14% | 106,316 |
| Nov 5, 2025 | 358.00 | 358.00 | 350.00 | 355.50 | 349.53 | 0.14% | 99,490 |
| Nov 4, 2025 | 365.50 | 365.50 | 354.50 | 355.00 | 349.04 | -2.87% | 207,564 |
| Nov 3, 2025 | 361.00 | 367.50 | 358.00 | 365.50 | 359.36 | 1.25% | 171,748 |
| Oct 31, 2025 | 366.00 | 366.50 | 358.50 | 361.00 | 354.94 | -0.82% | 321,653 |
| Oct 30, 2025 | 380.50 | 381.00 | 364.00 | 364.00 | 357.89 | -4.34% | 420,110 |
| Oct 29, 2025 | 381.50 | 383.50 | 377.00 | 380.50 | 374.11 | 2.28% | 345,671 |
| Oct 28, 2025 | 374.50 | 375.00 | 369.00 | 372.00 | 365.75 | -0.13% | 148,864 |
| Oct 27, 2025 | 380.00 | 383.50 | 370.00 | 372.50 | 366.24 | -1.46% | 249,594 |
| Oct 23, 2025 | 377.00 | 378.50 | 375.00 | 378.00 | 371.65 | 0.27% | 92,985 |
| Oct 22, 2025 | 383.00 | 385.00 | 376.00 | 377.00 | 370.67 | -1.82% | 224,156 |
| Oct 21, 2025 | 385.00 | 385.00 | 380.50 | 384.00 | 377.55 | - | 100,819 |
| Oct 20, 2025 | 389.50 | 391.50 | 380.50 | 384.00 | 377.55 | -0.90% | 128,351 |
| Oct 17, 2025 | 386.00 | 389.00 | 383.50 | 387.50 | 380.99 | 0.39% | 66,791 |
| Oct 16, 2025 | 390.50 | 392.00 | 382.50 | 386.00 | 379.52 | -0.90% | 177,471 |
| Oct 15, 2025 | 395.00 | 395.50 | 385.50 | 389.50 | 382.96 | - | 101,157 |
| Oct 14, 2025 | 400.00 | 400.00 | 387.00 | 389.50 | 382.96 | -0.89% | 128,203 |
| Oct 13, 2025 | 397.50 | 397.50 | 390.00 | 393.00 | 386.40 | -1.38% | 257,714 |
| Oct 9, 2025 | 400.00 | 402.00 | 397.50 | 398.50 | 391.81 | -0.50% | 90,468 |
| Oct 8, 2025 | 399.00 | 402.50 | 399.00 | 400.50 | 393.77 | -0.25% | 85,172 |
| Oct 7, 2025 | 404.00 | 404.00 | 398.00 | 401.50 | 394.76 | -0.62% | 219,638 |
| Oct 3, 2025 | 406.50 | 407.50 | 402.00 | 404.00 | 397.22 | -0.86% | 83,013 |
| Oct 2, 2025 | 410.00 | 410.00 | 406.50 | 407.50 | 400.66 | -0.37% | 56,035 |