Chief Telecom Inc.(TW:6561)
NT$331.00-3.00 (-0.90%)
TW:6561
Chief Telecom Inc. historical prices
NT$331.00
At close:-3.00 (-0.90%)
Chief Telecom Inc. (6561) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 334.00 | 334.00 | 327.00 | 331.00 | 331.00 | -0.90% | 75,233 | 0.88 |
| Nov 10, 2026 | 332.00 | 341.50 | 329.50 | 334.00 | 334.00 | -1.04% | 122,276 | 1.44 |
| Nov 09, 2026 | 338.00 | 345.00 | 331.00 | 336.50 | 336.50 | -0.30% | 183,782 | 2.23 |
| Nov 06, 2026 | 324.00 | 338.00 | 313.00 | 337.50 | 337.50 | +3.21% | 533,814 | 7.14 |
| Nov 05, 2026 | 325.00 | 331.00 | 325.00 | 327.00 | 327.00 | +0.62% | 87,742 | 1.19 |
| Nov 04, 2026 | 322.00 | 326.00 | 315.00 | 325.00 | 325.00 | +2.52% | 250,033 | 3.54 |
| Nov 03, 2026 | 319.00 | 325.00 | 314.50 | 317.00 | 317.00 | -3.35% | 157,951 | 2.30 |
| Nov 02, 2026 | 343.50 | 343.50 | 328.00 | 328.00 | 328.00 | -2.09% | 70,373 | 1.03 |
| Oct 30, 2026 | 338.00 | 339.00 | 331.00 | 335.00 | 335.00 | -1.76% | 144,854 | 2.17 |
| Oct 29, 2026 | 325.00 | 344.00 | 325.00 | 341.00 | 341.00 | +7.23% | 579,528 | 9.79 |
| Oct 28, 2026 | 316.00 | 318.00 | 311.00 | 318.00 | 318.00 | +2.75% | 78,635 | 1.30 |
| Oct 27, 2026 | 311.00 | 313.00 | 307.50 | 309.50 | 309.50 | -0.64% | 163,932 | 2.77 |
| Oct 26, 2026 | 311.50 | 319.00 | 311.50 | 311.50 | 311.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 311.50 | 319.00 | 311.50 | 311.50 | 311.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 319.00 | 319.00 | 311.50 | 311.50 | 311.50 | -2.04% | 103,286 | 1.70 |
| Oct 21, 2026 | 316.00 | 319.50 | 315.00 | 318.00 | 318.00 | +1.44% | 157,413 | 2.70 |
| Oct 20, 2026 | 312.50 | 315.50 | 311.50 | 313.50 | 313.50 | +0.32% | 54,085 | 0.93 |
| Oct 19, 2026 | 313.50 | 313.50 | 307.00 | 312.50 | 312.50 | +1.46% | 98,177 | 1.73 |
| Oct 16, 2026 | 313.00 | 315.00 | 308.00 | 308.00 | 308.00 | 0.00% | 90,394 | 1.61 |
| Oct 15, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.44% | 236,179 | 4.43 |
| Oct 14, 2026 | 310.00 | 313.00 | 310.00 | 312.50 | 312.50 | -0.16% | 43,059 | 0.80 |
| Oct 13, 2026 | 307.00 | 313.00 | 306.50 | 313.00 | 313.00 | +1.46% | 152,204 | 2.92 |
| Oct 12, 2026 | 307.50 | 310.50 | 307.50 | 308.50 | 308.50 | 0.00% | 109,948 | 2.16 |
| Oct 09, 2026 | 308.50 | 310.00 | 307.50 | 308.50 | 308.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 310.00 | 310.00 | 307.50 | 308.50 | 308.50 | -1.44% | 121,455 | 2.38 |
| Oct 07, 2026 | 312.50 | 313.00 | 310.00 | 313.00 | 313.00 | +0.16% | 62,539 | 1.25 |
| Oct 06, 2026 | 314.00 | 314.50 | 311.00 | 312.50 | 312.50 | -0.48% | 53,484 | 1.07 |
| Oct 05, 2026 | 313.00 | 316.00 | 312.00 | 314.00 | 314.00 | +0.32% | 52,153 | 1.04 |
| Oct 02, 2026 | 310.00 | 313.00 | 309.00 | 313.00 | 313.00 | +0.81% | 51,187 | 1.00 |
| Oct 01, 2026 | 308.50 | 310.50 | 307.50 | 310.50 | 310.50 | +1.14% | 54,501 | 1.04 |
| Sep 30, 2026 | 309.00 | 309.50 | 306.50 | 307.00 | 307.00 | -0.49% | 101,983 | 1.96 |
| Sep 29, 2026 | 306.50 | 308.50 | 305.00 | 308.50 | 308.50 | +0.16% | 131,867 | 2.58 |
| Sep 28, 2026 | 308.00 | 310.00 | 307.50 | 308.00 | 308.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 308.00 | 310.00 | 307.50 | 308.00 | 308.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 309.00 | 310.00 | 307.50 | 308.00 | 308.00 | -0.65% | 81,689 | 1.39 |
| Sep 23, 2026 | 313.00 | 314.50 | 310.00 | 310.00 | 310.00 | -0.80% | 71,994 | 1.18 |
| Sep 22, 2026 | 314.50 | 314.50 | 311.50 | 312.50 | 312.50 | -0.95% | 38,804 | 0.63 |
| Sep 21, 2026 | 315.00 | 315.50 | 313.50 | 315.50 | 315.50 | -0.47% | 33,405 | 0.53 |
| Sep 18, 2026 | 315.50 | 317.00 | 314.50 | 317.00 | 317.00 | +0.16% | 26,235 | 0.41 |
| Sep 17, 2026 | 313.50 | 316.50 | 312.00 | 316.50 | 316.50 | +1.12% | 28,747 | 0.44 |
| Sep 16, 2026 | 308.00 | 313.00 | 306.00 | 313.00 | 313.00 | +1.62% | 40,404 | 0.63 |
| Sep 15, 2026 | 313.50 | 313.50 | 307.00 | 308.00 | 308.00 | -1.75% | 115,662 | 1.80 |
| Sep 14, 2026 | 317.50 | 318.50 | 313.00 | 313.50 | 313.50 | -0.48% | 57,810 | 0.90 |
| Sep 11, 2026 | 317.00 | 317.50 | 314.00 | 315.00 | 315.00 | -0.79% | 76,934 | 1.21 |
| Sep 10, 2026 | 317.00 | 320.50 | 317.00 | 317.50 | 317.50 | 0.00% | 56,364 | 0.88 |
| Sep 09, 2026 | 319.50 | 320.00 | 317.50 | 317.50 | 317.50 | -0.78% | 60,442 | 0.93 |
| Sep 08, 2026 | 321.00 | 322.00 | 319.50 | 320.00 | 320.00 | -0.62% | 34,256 | 0.51 |
| Sep 07, 2026 | 323.00 | 323.50 | 319.50 | 322.00 | 322.00 | 0.00% | 57,305 | 0.83 |
| Sep 04, 2026 | 322.50 | 322.50 | 319.50 | 322.00 | 322.00 | -0.16% | 31,837 | 0.46 |
| Sep 03, 2026 | 326.50 | 326.50 | 322.00 | 322.50 | 322.50 | -0.77% | 34,683 | 0.50 |
