Chief Telecom Inc. 6561
TPEX · Taiwan · Communications
TWD 310.50+3.50 (+1.14%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 307.00 | -0.49% | TWD 309.00 | TWD 309.50 | TWD 306.50 | 93.01K |
| 2026-09-29 | TWD 308.50 | +0.16% | TWD 306.50 | TWD 308.50 | TWD 305.00 | 125.30K |
| 2026-09-24 | TWD 308.00 | -0.65% | TWD 309.00 | TWD 310.00 | TWD 307.50 | 75.00K |
| 2026-09-23 | TWD 310.00 | -0.80% | TWD 313.00 | TWD 314.50 | TWD 310.00 | 66.00K |
| 2026-09-22 | TWD 312.50 | -0.95% | TWD 314.50 | TWD 314.50 | TWD 311.50 | 34.00K |
| 2026-09-21 | TWD 315.50 | -0.47% | TWD 315.00 | TWD 315.50 | TWD 313.50 | 31.00K |
| 2026-09-18 | TWD 317.00 | +0.16% | TWD 315.50 | TWD 317.00 | TWD 314.50 | 25.04K |
| 2026-09-17 | TWD 316.50 | +1.12% | TWD 313.50 | TWD 316.50 | TWD 312.00 | 27.00K |
| 2026-09-16 | TWD 313.00 | +1.62% | TWD 308.00 | TWD 313.00 | TWD 306.00 | 35.01K |
| 2026-09-15 | TWD 308.00 | -1.75% | TWD 313.50 | TWD 313.50 | TWD 307.00 | 102.12K |
| 2026-09-14 | TWD 313.50 | -0.48% | TWD 317.50 | TWD 318.50 | TWD 313.00 | 51.01K |
| 2026-09-11 | TWD 315.00 | -0.79% | TWD 317.00 | TWD 317.50 | TWD 314.00 | 72.01K |
| 2026-09-10 | TWD 317.50 | 0.00% | TWD 317.00 | TWD 320.50 | TWD 317.00 | 55.10K |
| 2026-09-09 | TWD 317.50 | -0.78% | TWD 319.50 | TWD 320.00 | TWD 317.50 | 56.01K |
| 2026-09-08 | TWD 320.00 | -0.62% | TWD 321.00 | TWD 322.00 | TWD 319.50 | 32.00K |
| 2026-09-07 | TWD 322.00 | 0.00% | TWD 323.00 | TWD 323.50 | TWD 319.50 | 53.01K |
| 2026-09-04 | TWD 322.00 | -0.16% | TWD 322.50 | TWD 322.50 | TWD 319.50 | 31.02K |
| 2026-09-03 | TWD 322.50 | -0.77% | TWD 326.50 | TWD 326.50 | TWD 322.00 | 33.10K |
| 2026-09-02 | TWD 325.00 | +0.78% | TWD 322.50 | TWD 327.00 | TWD 322.50 | 52.01K |
| 2026-09-01 | TWD 322.50 | +0.47% | TWD 320.00 | TWD 326.00 | TWD 320.00 | 43.05K |
| 2026-08-31 | TWD 321.00 | -0.47% | TWD 320.00 | TWD 323.50 | TWD 319.50 | 32.16K |
| 2026-08-28 | TWD 322.50 | +0.16% | TWD 321.00 | TWD 323.50 | TWD 320.00 | 29.11K |
| 2026-08-27 | TWD 322.00 | +0.63% | TWD 320.00 | TWD 323.00 | TWD 320.00 | 33.01K |
| 2026-08-26 | TWD 320.00 | -0.62% | TWD 322.00 | TWD 323.50 | TWD 320.00 | 25.00K |
| 2026-08-25 | TWD 322.00 | +0.31% | TWD 318.50 | TWD 322.00 | TWD 318.50 | 28.00K |
| 2026-08-24 | TWD 321.00 | -1.08% | TWD 322.00 | TWD 323.50 | TWD 320.00 | 24.03K |
| 2026-08-21 | TWD 324.50 | +0.46% | TWD 323.00 | TWD 324.50 | TWD 320.00 | 13.06K |
| 2026-08-20 | TWD 323.00 | +0.94% | TWD 320.00 | TWD 324.50 | TWD 320.00 | 37.17K |
| 2026-08-19 | TWD 320.00 | +0.47% | TWD 318.50 | TWD 321.00 | TWD 318.50 | 33.30K |
| 2026-08-18 | TWD 318.50 | -0.93% | TWD 321.00 | TWD 321.00 | TWD 318.00 | 38.08K |
| 2026-08-17 | TWD 321.50 | +0.47% | TWD 319.50 | TWD 322.50 | TWD 318.50 | 20.01K |
| 2026-08-14 | TWD 320.00 | -1.69% | TWD 326.00 | TWD 326.00 | TWD 319.50 | 73.00K |
| 2026-08-13 | TWD 325.50 | -1.06% | TWD 329.50 | TWD 329.50 | TWD 323.00 | 66.02K |
| 2026-08-12 | TWD 329.00 | +1.39% | TWD 326.00 | TWD 329.00 | TWD 323.50 | 22.04K |
| 2026-08-11 | TWD 324.50 | -0.92% | TWD 331.50 | TWD 331.50 | TWD 324.50 | 50.01K |
| 2026-08-10 | TWD 327.50 | -0.30% | TWD 332.50 | TWD 332.50 | TWD 327.00 | 31.00K |
| 2026-08-07 | TWD 328.50 | +0.31% | TWD 328.50 | TWD 332.50 | TWD 327.50 | 39.00K |
| 2026-08-06 | TWD 327.50 | +0.61% | TWD 321.00 | TWD 327.50 | TWD 321.00 | 24.00K |
| 2026-08-05 | TWD 325.50 | +1.72% | TWD 323.00 | TWD 325.50 | TWD 322.00 | 35.05K |
| 2026-08-04 | TWD 320.00 | 0.00% | TWD 321.50 | TWD 321.50 | TWD 314.00 | 65.12K |
| 2026-08-03 | TWD 320.00 | -3.18% | TWD 330.50 | TWD 330.50 | TWD 319.00 | 91.05K |
| 2026-07-31 | TWD 330.50 | +0.92% | TWD 331.00 | TWD 338.00 | TWD 330.50 | 154.00K |
| 2026-07-30 | TWD 327.50 | +1.08% | TWD 322.00 | TWD 329.00 | TWD 320.50 | 72.00K |
| 2026-07-29 | TWD 324.00 | +0.78% | TWD 322.00 | TWD 327.50 | TWD 317.00 | 72.17K |
| 2026-07-28 | TWD 321.50 | -0.16% | TWD 318.50 | TWD 331.00 | TWD 317.00 | 82.01K |
| 2026-07-27 | TWD 322.00 | -1.08% | TWD 322.50 | TWD 323.50 | TWD 320.50 | 34.07K |
| 2026-07-24 | TWD 325.50 | -0.76% | TWD 326.50 | TWD 326.50 | TWD 321.50 | 12.00K |
| 2026-07-23 | TWD 328.00 | 0.00% | TWD 328.00 | TWD 328.00 | TWD 325.50 | 25.00K |
| 2026-07-22 | TWD 328.00 | +0.92% | TWD 323.50 | TWD 328.00 | TWD 323.50 | 18.36K |
| 2026-07-21 | TWD 325.00 | +2.85% | TWD 319.50 | TWD 328.00 | TWD 318.50 | 47.00K |
| 2026-07-20 | TWD 316.00 | -0.63% | TWD 313.00 | TWD 318.50 | TWD 313.00 | 60.00K |
| 2026-07-17 | TWD 318.00 | -1.70% | TWD 321.50 | TWD 323.50 | TWD 317.00 | 85.00K |
| 2026-07-16 | TWD 323.50 | -0.46% | TWD 322.00 | TWD 326.00 | TWD 322.00 | 20.00K |
| 2026-07-15 | TWD 325.00 | +0.93% | TWD 324.50 | TWD 327.50 | TWD 322.00 | 29.10K |
| 2026-07-14 | TWD 322.00 | -1.38% | TWD 325.00 | TWD 325.00 | TWD 318.00 | 80.00K |
| 2026-07-13 | TWD 326.50 | -1.21% | TWD 330.50 | TWD 330.50 | TWD 326.00 | 47.05K |
| 2026-07-10 | TWD 330.50 | 0.00% | TWD 330.50 | TWD 330.50 | TWD 330.50 | 0 |
| 2026-07-09 | TWD 330.50 | -0.30% | TWD 332.00 | TWD 335.50 | TWD 330.00 | 33.10K |
| 2026-07-08 | TWD 331.50 | -1.63% | TWD 326.50 | TWD 331.50 | TWD 326.50 | 68.03K |
| 2026-07-07 | TWD 337.00 | -0.30% | TWD 340.00 | TWD 340.00 | TWD 336.00 | 112.10K |
| 2026-07-06 | TWD 338.00 | -0.44% | TWD 339.50 | TWD 341.50 | TWD 334.00 | 126.30K |
| 2026-07-03 | TWD 339.50 | +0.89% | TWD 336.50 | TWD 339.50 | TWD 336.00 | 81.02K |
| 2026-07-02 | TWD 336.50 | -0.74% | TWD 337.50 | TWD 337.50 | TWD 332.50 | 68.02K |
| 2026-07-01 | TWD 339.00 | +2.11% | TWD 330.50 | TWD 339.00 | TWD 326.00 | 146.04K |
| 2026-06-30 | TWD 332.00 | -1.48% | TWD 326.00 | TWD 333.00 | TWD 316.00 | 284.14K |
| 2026-06-29 | TWD 337.00 | +1.20% | TWD 334.00 | TWD 337.00 | TWD 326.00 | 104.01K |
| 2026-06-26 | TWD 333.00 | -1.19% | TWD 337.00 | TWD 337.00 | TWD 328.50 | 207.01K |
| 2026-06-25 | TWD 337.00 | +0.30% | TWD 341.00 | TWD 341.00 | TWD 335.50 | 76.02K |
| 2026-06-24 | TWD 336.00 | -1.18% | TWD 337.00 | TWD 339.00 | TWD 335.00 | 92.01K |
| 2026-06-23 | TWD 340.00 | -0.58% | TWD 343.00 | TWD 343.00 | TWD 338.50 | 79.00K |
| 2026-06-22 | TWD 342.00 | +1.18% | TWD 339.50 | TWD 344.00 | TWD 338.50 | 107.01K |
| 2026-06-18 | TWD 338.00 | -0.29% | TWD 338.00 | TWD 341.00 | TWD 337.00 | 104.16K |
| 2026-06-17 | TWD 339.00 | 0.00% | TWD 338.00 | TWD 339.00 | TWD 336.50 | 52.10K |
| 2026-06-16 | TWD 339.00 | -1.02% | TWD 342.50 | TWD 342.50 | TWD 338.50 | 48.70K |
| 2026-06-15 | TWD 342.50 | +1.03% | TWD 343.00 | TWD 346.00 | TWD 340.50 | 83.20K |
| 2026-06-12 | TWD 339.00 | +0.30% | TWD 340.00 | TWD 343.50 | TWD 338.00 | 115.71K |
| 2026-06-11 | TWD 338.00 | -2.87% | TWD 348.00 | TWD 348.00 | TWD 335.50 | 173.03K |
| 2026-06-10 | TWD 348.00 | -1.69% | TWD 354.00 | TWD 356.00 | TWD 348.00 | 108.00K |
| 2026-06-09 | TWD 354.00 | -0.14% | TWD 352.50 | TWD 357.00 | TWD 352.50 | 79.01K |
| 2026-06-08 | TWD 354.50 | -1.12% | TWD 346.00 | TWD 354.50 | TWD 346.00 | 57.11K |
| 2026-06-05 | TWD 358.50 | -3.24% | TWD 365.50 | TWD 365.50 | TWD 357.00 | 139.02K |
| 2026-06-04 | TWD 370.50 | -1.98% | TWD 377.50 | TWD 378.50 | TWD 367.50 | 107.11K |
| 2026-06-03 | TWD 378.00 | +3.28% | TWD 370.00 | TWD 381.00 | TWD 367.00 | 285.10K |
| 2026-06-02 | TWD 366.00 | +1.39% | TWD 364.00 | TWD 373.00 | TWD 360.50 | 305.23K |
| 2026-06-01 | TWD 361.00 | +0.42% | TWD 359.00 | TWD 362.00 | TWD 357.50 | 142.12K |
| 2026-05-29 | TWD 359.50 | +2.71% | TWD 354.00 | TWD 360.00 | TWD 352.00 | 119.10K |
| 2026-05-28 | TWD 350.00 | -0.43% | TWD 351.50 | TWD 354.00 | TWD 346.00 | 173.05K |
| 2026-05-27 | TWD 351.50 | -0.57% | TWD 353.50 | TWD 354.50 | TWD 349.50 | 135.21K |
| 2026-05-26 | TWD 353.50 | -1.67% | TWD 360.00 | TWD 362.50 | TWD 353.00 | 161.38K |
| 2026-05-25 | TWD 359.50 | -0.55% | TWD 361.50 | TWD 362.00 | TWD 354.50 | 129.20K |