Chief Telecom Inc. (TPEX:6561)
Taiwan
· Delayed Price · Currency is TWD 357.50
+0.50 (0.14%)
Dec 5, 2025, 1:30 PM CST
Chief Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 358.00 | 358.50 | 355.00 | 357.50 | 357.50 | 0.14% | 30,568 |
| Dec 4, 2025 | 362.00 | 362.00 | 354.50 | 357.00 | 357.00 | -0.97% | 128,189 |
| Dec 3, 2025 | 368.50 | 369.00 | 359.50 | 360.50 | 360.50 | -1.37% | 73,612 |
| Dec 2, 2025 | 363.50 | 367.50 | 363.50 | 365.50 | 365.50 | 0.41% | 49,655 |
| Dec 1, 2025 | 359.00 | 365.00 | 359.00 | 364.00 | 364.00 | - | 74,448 |
| Nov 28, 2025 | 358.50 | 365.00 | 358.50 | 364.00 | 364.00 | 1.53% | 50,598 |
| Nov 27, 2025 | 360.00 | 362.00 | 358.50 | 358.50 | 358.50 | -0.42% | 63,604 |
| Nov 26, 2025 | 359.00 | 363.50 | 359.00 | 360.00 | 360.00 | 0.70% | 90,154 |
| Nov 25, 2025 | 361.50 | 365.50 | 356.00 | 357.50 | 357.50 | -0.56% | 86,307 |
| Nov 24, 2025 | 351.50 | 359.50 | 351.50 | 359.50 | 359.50 | 2.57% | 137,532 |
| Nov 21, 2025 | 352.50 | 354.00 | 350.50 | 350.50 | 350.50 | -0.71% | 101,627 |
| Nov 20, 2025 | 357.00 | 357.50 | 353.00 | 353.00 | 353.00 | -0.42% | 119,423 |
| Nov 19, 2025 | 362.50 | 362.50 | 354.00 | 354.50 | 354.50 | -0.98% | 121,507 |
| Nov 18, 2025 | 366.50 | 367.00 | 358.00 | 358.00 | 358.00 | -2.45% | 150,398 |
| Nov 17, 2025 | 371.00 | 372.50 | 365.00 | 367.00 | 367.00 | -2.00% | 147,440 |
| Nov 14, 2025 | 370.50 | 376.50 | 366.50 | 374.50 | 374.50 | 1.08% | 123,705 |
| Nov 13, 2025 | 370.50 | 374.00 | 369.00 | 370.50 | 370.50 | -0.54% | 165,979 |
| Nov 12, 2025 | 374.00 | 375.50 | 370.00 | 372.50 | 372.50 | 1.50% | 210,850 |
| Nov 11, 2025 | 355.00 | 370.50 | 355.00 | 367.00 | 367.00 | 2.23% | 129,281 |
| Nov 10, 2025 | 360.50 | 361.50 | 357.00 | 359.00 | 359.00 | -1.10% | 83,315 |
| Nov 7, 2025 | 353.00 | 364.00 | 353.00 | 363.00 | 363.00 | 1.97% | 168,808 |
| Nov 6, 2025 | 355.00 | 361.00 | 354.50 | 356.00 | 356.00 | 0.14% | 106,316 |
| Nov 5, 2025 | 358.00 | 358.00 | 350.00 | 355.50 | 355.50 | 0.14% | 99,490 |
| Nov 4, 2025 | 365.50 | 365.50 | 354.50 | 355.00 | 355.00 | -2.87% | 207,564 |
| Nov 3, 2025 | 361.00 | 367.50 | 358.00 | 365.50 | 365.50 | 1.25% | 171,748 |
| Oct 31, 2025 | 366.00 | 366.50 | 358.50 | 361.00 | 361.00 | -0.82% | 321,653 |
| Oct 30, 2025 | 380.50 | 381.00 | 364.00 | 364.00 | 364.00 | -4.34% | 420,110 |
| Oct 29, 2025 | 381.50 | 383.50 | 377.00 | 380.50 | 380.50 | 2.28% | 345,671 |
| Oct 28, 2025 | 374.50 | 375.00 | 369.00 | 372.00 | 372.00 | -0.13% | 148,864 |
| Oct 27, 2025 | 380.00 | 383.50 | 370.00 | 372.50 | 372.50 | -1.46% | 249,594 |
| Oct 23, 2025 | 377.00 | 378.50 | 375.00 | 378.00 | 378.00 | 0.27% | 92,985 |
| Oct 22, 2025 | 383.00 | 385.00 | 376.00 | 377.00 | 377.00 | -1.82% | 224,156 |
| Oct 21, 2025 | 385.00 | 385.00 | 380.50 | 384.00 | 384.00 | - | 100,819 |
| Oct 20, 2025 | 389.50 | 391.50 | 380.50 | 384.00 | 384.00 | -0.90% | 128,351 |
| Oct 17, 2025 | 386.00 | 389.00 | 383.50 | 387.50 | 387.50 | 0.39% | 66,791 |
| Oct 16, 2025 | 390.50 | 392.00 | 382.50 | 386.00 | 386.00 | -0.90% | 177,471 |
| Oct 15, 2025 | 395.00 | 395.50 | 385.50 | 389.50 | 389.50 | - | 101,157 |
| Oct 14, 2025 | 400.00 | 400.00 | 387.00 | 389.50 | 389.50 | -0.89% | 128,203 |
| Oct 13, 2025 | 397.50 | 397.50 | 390.00 | 393.00 | 393.00 | -1.38% | 257,714 |
| Oct 9, 2025 | 400.00 | 402.00 | 397.50 | 398.50 | 398.50 | -0.50% | 90,468 |
| Oct 8, 2025 | 399.00 | 402.50 | 399.00 | 400.50 | 400.50 | -0.25% | 85,172 |
| Oct 7, 2025 | 404.00 | 404.00 | 398.00 | 401.50 | 401.50 | -0.62% | 219,638 |
| Oct 3, 2025 | 406.50 | 407.50 | 402.00 | 404.00 | 404.00 | -0.86% | 83,013 |
| Oct 2, 2025 | 410.00 | 410.00 | 406.50 | 407.50 | 407.50 | -0.37% | 56,035 |
| Oct 1, 2025 | 416.00 | 418.00 | 408.50 | 409.00 | 409.00 | -0.37% | 47,749 |
| Sep 30, 2025 | 408.00 | 416.00 | 405.00 | 410.50 | 410.50 | 1.48% | 39,622 |
| 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 |
| Jul 18, 2025 | 401.50 | 406.50 | 401.50 | 403.50 | 403.50 | 0.50% | 39,183 |
| Jul 17, 2025 | 397.00 | 405.00 | 397.00 | 401.50 | 401.50 | 1.52% | 55,666 |
| Jul 16, 2025 | 395.00 | 397.50 | 395.00 | 395.50 | 395.50 | 0.51% | 19,137 |
| Jul 15, 2025 | 395.00 | 395.00 | 391.50 | 393.50 | 393.50 | 0.13% | 99,505 |