CHT Security Co., Ltd. 7765
TWSE · Taiwan · Technology Services
TWD 232.50-4.00 (-1.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 232.50 | -1.69% | TWD 235.50 | TWD 235.50 | TWD 232.50 | 86.85K |
| 2026-10-01 | TWD 236.50 | -0.21% | TWD 238.50 | TWD 238.50 | TWD 235.00 | 67.50K |
| 2026-09-30 | TWD 237.00 | 0.00% | TWD 237.50 | TWD 238.50 | TWD 235.50 | 71.00K |
| 2026-09-29 | TWD 237.00 | -1.66% | TWD 240.00 | TWD 240.00 | TWD 235.50 | 105.00K |
| 2026-09-24 | TWD 241.00 | -0.82% | TWD 241.50 | TWD 244.50 | TWD 238.50 | 93.04K |
| 2026-09-23 | TWD 243.00 | +0.83% | TWD 240.00 | TWD 244.00 | TWD 240.00 | 157.03K |
| 2026-09-22 | TWD 241.00 | +0.42% | TWD 242.00 | TWD 242.50 | TWD 237.50 | 192.01K |
| 2026-09-21 | TWD 240.00 | -1.23% | TWD 245.00 | TWD 247.50 | TWD 238.00 | 261.06K |
| 2026-09-18 | TWD 243.00 | +5.19% | TWD 231.00 | TWD 245.00 | TWD 230.50 | 411.26K |
| 2026-09-17 | TWD 231.00 | -3.75% | TWD 236.50 | TWD 236.50 | TWD 228.50 | 373.13K |
| 2026-09-16 | TWD 240.00 | +2.13% | TWD 237.00 | TWD 244.50 | TWD 233.00 | 650.26K |
| 2026-09-15 | TWD 235.00 | -2.08% | TWD 255.00 | TWD 260.00 | TWD 235.00 | 1.95M |
| 2026-09-14 | TWD 240.00 | +9.84% | TWD 234.00 | TWD 240.00 | TWD 234.00 | 517.00K |
| 2026-09-11 | TWD 218.50 | +1.63% | TWD 217.50 | TWD 222.50 | TWD 216.00 | 96.10K |
| 2026-09-10 | TWD 215.00 | -1.60% | TWD 217.50 | TWD 217.50 | TWD 214.50 | 131.02K |
| 2026-09-09 | TWD 218.50 | 0.00% | TWD 217.50 | TWD 219.00 | TWD 217.50 | 50.40K |
| 2026-09-08 | TWD 218.50 | -0.91% | TWD 220.50 | TWD 221.00 | TWD 218.50 | 122.00K |
| 2026-09-07 | TWD 220.50 | -0.45% | TWD 221.50 | TWD 222.50 | TWD 220.50 | 43.00K |
| 2026-09-04 | TWD 221.50 | -0.23% | TWD 221.00 | TWD 222.50 | TWD 220.50 | 33.20K |
| 2026-09-03 | TWD 222.00 | -0.67% | TWD 222.50 | TWD 224.50 | TWD 220.50 | 44.00K |
| 2026-09-02 | TWD 223.50 | 0.00% | TWD 223.00 | TWD 223.50 | TWD 223.00 | 7.00K |
| 2026-09-01 | TWD 223.50 | 0.00% | TWD 223.50 | TWD 224.50 | TWD 222.50 | 21.01K |
| 2026-08-31 | TWD 223.50 | -0.22% | TWD 226.00 | TWD 226.00 | TWD 223.50 | 28.00K |
| 2026-08-28 | TWD 224.00 | -0.67% | TWD 226.50 | TWD 232.00 | TWD 224.00 | 63.05K |
| 2026-08-27 | TWD 225.50 | +0.45% | TWD 224.00 | TWD 227.50 | TWD 224.00 | 27.01K |
| 2026-08-26 | TWD 224.50 | +0.22% | TWD 224.00 | TWD 226.00 | TWD 224.00 | 16.00K |
| 2026-08-25 | TWD 224.00 | 0.00% | TWD 224.50 | TWD 225.00 | TWD 224.00 | 13.00K |
| 2026-08-24 | TWD 224.00 | 0.00% | TWD 223.00 | TWD 226.00 | TWD 222.50 | 12.10K |
| 2026-08-21 | TWD 224.00 | -0.44% | TWD 224.00 | TWD 224.00 | TWD 224.00 | 7.00K |
| 2026-08-20 | TWD 225.00 | +1.35% | TWD 222.50 | TWD 226.50 | TWD 222.50 | 23.02K |
| 2026-08-19 | TWD 222.00 | -0.45% | TWD 221.50 | TWD 223.00 | TWD 221.00 | 35.00K |
| 2026-08-18 | TWD 223.00 | -0.67% | TWD 224.00 | TWD 226.00 | TWD 222.00 | 28.02K |
| 2026-08-17 | TWD 224.50 | -0.88% | TWD 226.50 | TWD 227.50 | TWD 224.50 | 38.00K |
| 2026-08-14 | TWD 226.50 | 0.00% | TWD 226.50 | TWD 228.50 | TWD 226.50 | 18.05K |
| 2026-08-13 | TWD 226.50 | -1.52% | TWD 231.00 | TWD 231.00 | TWD 226.50 | 29.07K |
| 2026-08-12 | TWD 230.00 | +2.00% | TWD 227.50 | TWD 234.50 | TWD 227.50 | 106.19K |
| 2026-08-11 | TWD 225.50 | 0.00% | TWD 228.00 | TWD 228.50 | TWD 224.00 | 31.00K |
| 2026-08-10 | TWD 225.50 | -0.44% | TWD 226.50 | TWD 226.50 | TWD 224.50 | 29.00K |
| 2026-08-07 | TWD 226.50 | +2.03% | TWD 227.00 | TWD 232.00 | TWD 225.50 | 102.00K |
| 2026-08-06 | TWD 222.00 | -0.22% | TWD 223.00 | TWD 223.00 | TWD 220.50 | 33.00K |
| 2026-08-05 | TWD 222.50 | +0.45% | TWD 223.50 | TWD 224.50 | TWD 222.50 | 33.07K |
| 2026-08-04 | TWD 221.50 | -0.45% | TWD 222.50 | TWD 223.00 | TWD 220.50 | 26.07K |
| 2026-08-03 | TWD 222.50 | -1.33% | TWD 226.50 | TWD 227.00 | TWD 222.00 | 51.07K |
| 2026-07-31 | TWD 225.50 | +1.12% | TWD 225.00 | TWD 228.50 | TWD 225.00 | 30.00K |
| 2026-07-30 | TWD 223.00 | -0.22% | TWD 223.50 | TWD 224.50 | TWD 221.50 | 26.02K |
| 2026-07-29 | TWD 223.50 | -0.67% | TWD 223.50 | TWD 228.00 | TWD 220.00 | 97.00K |
| 2026-07-28 | TWD 225.00 | -1.75% | TWD 229.00 | TWD 229.00 | TWD 224.00 | 59.10K |
| 2026-07-27 | TWD 229.00 | +0.88% | TWD 226.50 | TWD 232.00 | TWD 226.50 | 47.00K |
| 2026-07-24 | TWD 227.00 | +0.44% | TWD 226.00 | TWD 228.50 | TWD 226.00 | 45.01K |
| 2026-07-23 | TWD 226.00 | -0.44% | TWD 227.00 | TWD 227.00 | TWD 226.00 | 23.06K |
| 2026-07-22 | TWD 227.00 | 0.00% | TWD 231.50 | TWD 231.50 | TWD 227.00 | 23.10K |
| 2026-07-21 | TWD 227.00 | -1.30% | TWD 230.00 | TWD 230.50 | TWD 226.50 | 27.02K |
| 2026-07-20 | TWD 230.00 | +3.37% | TWD 223.50 | TWD 232.00 | TWD 222.50 | 96.03K |
| 2026-07-17 | TWD 222.50 | -1.55% | TWD 225.50 | TWD 228.00 | TWD 222.50 | 75.10K |
| 2026-07-16 | TWD 226.00 | +1.57% | TWD 225.00 | TWD 227.50 | TWD 223.00 | 62.02K |
| 2026-07-15 | TWD 222.50 | +0.68% | TWD 223.00 | TWD 224.00 | TWD 221.50 | 28.00K |
| 2026-07-14 | TWD 221.00 | -0.67% | TWD 221.00 | TWD 221.00 | TWD 217.00 | 105.00K |
| 2026-07-13 | TWD 222.50 | +0.45% | TWD 221.50 | TWD 223.00 | TWD 221.00 | 37.05K |
| 2026-07-10 | TWD 221.50 | 0.00% | TWD 221.50 | TWD 221.50 | TWD 221.50 | 0 |
| 2026-07-09 | TWD 221.50 | -0.23% | TWD 222.00 | TWD 222.50 | TWD 220.50 | 37.01K |
| 2026-07-08 | TWD 222.00 | -0.67% | TWD 223.50 | TWD 223.50 | TWD 220.50 | 27.00K |
| 2026-07-07 | TWD 223.50 | -0.67% | TWD 226.00 | TWD 230.00 | TWD 222.50 | 80.05K |
| 2026-07-06 | TWD 225.00 | +1.35% | TWD 227.00 | TWD 227.00 | TWD 222.00 | 52.01K |
| 2026-07-03 | TWD 222.00 | +0.23% | TWD 222.00 | TWD 223.00 | TWD 221.00 | 67.04K |
| 2026-07-02 | TWD 221.50 | +1.37% | TWD 219.50 | TWD 223.50 | TWD 219.50 | 56.15K |
| 2026-07-01 | TWD 218.50 | -1.35% | TWD 222.00 | TWD 222.00 | TWD 218.50 | 115.11K |
| 2026-06-30 | TWD 221.50 | +0.45% | TWD 223.50 | TWD 225.00 | TWD 220.50 | 91.00K |
| 2026-06-29 | TWD 220.50 | +0.92% | TWD 221.50 | TWD 222.50 | TWD 220.00 | 37.00K |
| 2026-06-26 | TWD 218.50 | -1.58% | TWD 223.00 | TWD 223.50 | TWD 218.50 | 108.07K |
| 2026-06-25 | TWD 222.00 | -0.67% | TWD 225.50 | TWD 225.50 | TWD 222.00 | 75.00K |
| 2026-06-24 | TWD 223.50 | -1.76% | TWD 224.00 | TWD 225.50 | TWD 222.00 | 82.00K |
| 2026-06-23 | TWD 227.50 | -2.36% | TWD 232.50 | TWD 232.50 | TWD 227.00 | 112.00K |
| 2026-06-22 | TWD 233.00 | -2.10% | TWD 240.00 | TWD 240.00 | TWD 232.00 | 175.01K |
| 2026-06-18 | TWD 238.00 | -4.80% | TWD 241.00 | TWD 242.00 | TWD 236.50 | 189.13K |
| 2026-06-17 | TWD 250.00 | +1.21% | TWD 247.50 | TWD 250.00 | TWD 247.00 | 109.10K |
| 2026-06-16 | TWD 247.00 | -1.59% | TWD 252.00 | TWD 252.00 | TWD 247.00 | 64.53K |
| 2026-06-15 | TWD 251.00 | +2.24% | TWD 248.50 | TWD 255.00 | TWD 248.00 | 141.00K |
| 2026-06-12 | TWD 245.50 | +1.24% | TWD 245.00 | TWD 248.50 | TWD 245.00 | 61.00K |
| 2026-06-11 | TWD 242.50 | -1.62% | TWD 245.00 | TWD 246.00 | TWD 239.50 | 98.03K |
| 2026-06-10 | TWD 246.50 | -0.80% | TWD 247.50 | TWD 255.00 | TWD 246.50 | 105.04K |
| 2026-06-09 | TWD 248.50 | -1.78% | TWD 250.00 | TWD 253.00 | TWD 245.00 | 181.01K |
| 2026-06-08 | TWD 253.00 | -2.32% | TWD 248.00 | TWD 259.00 | TWD 247.50 | 114.01K |
| 2026-06-05 | TWD 259.00 | +1.97% | TWD 254.00 | TWD 260.00 | TWD 250.00 | 74.50K |
| 2026-06-04 | TWD 254.00 | -2.68% | TWD 261.00 | TWD 261.00 | TWD 253.00 | 83.13K |
| 2026-06-03 | TWD 261.00 | -0.19% | TWD 264.00 | TWD 265.50 | TWD 259.50 | 91.33K |
| 2026-06-02 | TWD 261.50 | -3.51% | TWD 266.50 | TWD 271.50 | TWD 259.50 | 153.48K |
| 2026-06-01 | TWD 271.00 | +9.49% | TWD 247.50 | TWD 272.00 | TWD 247.50 | 424.57K |
| 2026-05-29 | TWD 247.50 | 0.00% | TWD 249.00 | TWD 250.00 | TWD 247.50 | 58.01K |
| 2026-05-28 | TWD 247.50 | +1.23% | TWD 242.50 | TWD 252.00 | TWD 241.00 | 128.00K |
| 2026-05-27 | TWD 244.50 | 0.00% | TWD 242.00 | TWD 244.50 | TWD 240.00 | 107.27K |