Chief Telecom Inc. (TPEX:6561)
Taiwan
· Delayed Price · Currency is TWD 348.50
-9.50 (-2.65%)
Apr 29, 2026, 1:30 PM CST
Chief Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 356.00 | 360.00 | 353.00 | 358.00 | 358.00 | 0.70% | 134,480 |
| Apr 27, 2026 | 363.50 | 363.50 | 353.00 | 355.50 | 355.50 | -2.07% | 115,518 |
| Apr 24, 2026 | 362.00 | 369.50 | 361.00 | 363.00 | 363.00 | -0.55% | 59,196 |
| Apr 23, 2026 | 372.00 | 374.50 | 360.50 | 365.00 | 365.00 | -1.88% | 135,878 |
| Apr 22, 2026 | 368.00 | 376.00 | 368.00 | 372.00 | 372.00 | 1.09% | 79,229 |
| Apr 21, 2026 | 374.50 | 375.00 | 363.50 | 368.00 | 368.00 | -1.34% | 94,667 |
| Apr 20, 2026 | 377.00 | 380.50 | 371.00 | 373.00 | 373.00 | - | 125,581 |
| Apr 17, 2026 | 373.50 | 385.00 | 373.00 | 373.00 | 373.00 | -0.13% | 89,384 |
| Apr 16, 2026 | 372.50 | 374.50 | 370.00 | 373.50 | 373.50 | 0.27% | 124,814 |
| Apr 15, 2026 | 363.00 | 374.50 | 360.00 | 372.50 | 372.50 | 3.76% | 258,393 |
| Apr 14, 2026 | 361.50 | 363.50 | 358.50 | 359.00 | 359.00 | -0.69% | 71,963 |
| Apr 13, 2026 | 359.00 | 362.00 | 356.00 | 361.50 | 361.50 | 0.70% | 56,198 |
| Apr 10, 2026 | 363.50 | 363.50 | 356.50 | 359.00 | 359.00 | -0.97% | 52,834 |
| Apr 9, 2026 | 365.50 | 365.50 | 358.00 | 362.50 | 362.50 | -0.68% | 74,918 |
| Apr 8, 2026 | 356.00 | 366.00 | 355.00 | 365.00 | 365.00 | 4.29% | 232,057 |
| Apr 7, 2026 | 350.00 | 354.50 | 348.00 | 350.00 | 350.00 | -0.14% | 41,153 |
| Apr 2, 2026 | 355.00 | 355.50 | 350.00 | 350.50 | 350.50 | -0.99% | 46,843 |
| Apr 1, 2026 | 352.00 | 355.00 | 351.00 | 354.00 | 354.00 | 1.72% | 58,222 |
| Mar 31, 2026 | 355.50 | 359.50 | 348.00 | 348.00 | 348.00 | -1.97% | 98,420 |
| Mar 30, 2026 | 360.50 | 360.50 | 354.00 | 355.00 | 355.00 | -1.93% | 66,504 |
| Mar 27, 2026 | 359.00 | 362.00 | 353.00 | 362.00 | 362.00 | -0.14% | 132,476 |
| Mar 26, 2026 | 362.50 | 362.50 | 352.50 | 362.50 | 362.50 | -0.14% | 155,604 |
| Mar 25, 2026 | 363.50 | 364.50 | 351.50 | 363.00 | 363.00 | 2.83% | 290,843 |
| Mar 24, 2026 | 358.50 | 358.50 | 348.00 | 353.00 | 353.00 | 0.57% | 144,681 |
| Mar 23, 2026 | 351.00 | 362.00 | 348.00 | 351.00 | 351.00 | -0.14% | 248,575 |
| Mar 20, 2026 | 351.00 | 354.50 | 351.00 | 351.50 | 351.50 | 0.43% | 45,526 |
| Mar 19, 2026 | 357.00 | 357.50 | 350.00 | 350.00 | 350.00 | -1.96% | 89,862 |
| Mar 18, 2026 | 356.00 | 359.00 | 353.00 | 357.00 | 357.00 | 0.99% | 106,873 |
| Mar 17, 2026 | 355.50 | 356.00 | 350.50 | 353.50 | 353.50 | 0.86% | 54,171 |
| Mar 16, 2026 | 352.00 | 355.00 | 348.00 | 350.50 | 350.50 | -1.13% | 201,453 |
| Mar 13, 2026 | 347.50 | 358.00 | 346.00 | 354.50 | 354.50 | 0.57% | 64,494 |
| Mar 12, 2026 | 359.00 | 359.00 | 352.50 | 352.50 | 352.50 | -2.22% | 86,147 |
| Mar 11, 2026 | 364.50 | 364.50 | 359.50 | 360.50 | 360.50 | 0.56% | 33,600 |
| Mar 10, 2026 | 359.00 | 360.00 | 351.00 | 358.50 | 358.50 | 2.28% | 100,537 |
| 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% | 198,576 |
| 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 |