CHT Security Co., Ltd.(TW:7765)
NT$243.50+2.50 (+1.04%)
TW:7765
CHT Security Co., Ltd. historical prices
NT$243.50
At close:+2.50 (+1.04%)
CHT Security Co., Ltd. (7765) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 245.00 | 245.00 | 239.50 | 243.50 | 243.50 | +1.04% | 149,119 | 0.91 |
| Nov 10, 2026 | 240.00 | 247.00 | 236.00 | 241.00 | 241.00 | +2.12% | 291,607 | 1.82 |
| Nov 09, 2026 | 234.00 | 245.00 | 234.00 | 236.00 | 236.00 | 0.00% | 176,754 | 1.11 |
| Nov 06, 2026 | 223.00 | 237.00 | 220.50 | 236.00 | 236.00 | +0.85% | 303,650 | 1.96 |
| Nov 05, 2026 | 239.50 | 246.50 | 234.00 | 234.00 | 234.00 | -0.43% | 381,622 | 2.56 |
| Nov 04, 2026 | 244.50 | 244.50 | 233.00 | 235.00 | 235.00 | -1.26% | 239,229 | 1.63 |
| Nov 03, 2026 | 242.00 | 252.00 | 236.50 | 238.00 | 238.00 | -1.86% | 354,281 | 2.50 |
| Nov 02, 2026 | 241.50 | 247.00 | 241.50 | 242.50 | 242.50 | +0.21% | 229,734 | 1.65 |
| Oct 30, 2026 | 238.00 | 246.50 | 236.50 | 242.00 | 242.00 | +0.83% | 140,319 | 1.02 |
| Oct 29, 2026 | 238.50 | 242.00 | 238.00 | 240.00 | 240.00 | 0.00% | 90,367 | 0.66 |
| Oct 28, 2026 | 245.00 | 245.50 | 240.00 | 240.00 | 240.00 | -2.04% | 152,733 | 1.13 |
| Oct 27, 2026 | 240.00 | 247.00 | 233.50 | 245.00 | 245.00 | +4.26% | 319,266 | 2.46 |
| Oct 26, 2026 | 235.00 | 235.50 | 234.50 | 235.00 | 235.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 235.00 | 235.50 | 234.50 | 235.00 | 235.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 234.00 | 236.50 | 232.50 | 235.00 | 235.00 | +1.73% | 165,480 | 1.27 |
| Oct 21, 2026 | 230.50 | 233.50 | 230.50 | 231.00 | 231.00 | +0.65% | 62,371 | 0.48 |
| Oct 20, 2026 | 232.50 | 232.50 | 229.50 | 229.50 | 229.50 | -1.29% | 85,538 | 0.66 |
| Oct 19, 2026 | 236.00 | 236.00 | 229.00 | 232.50 | 232.50 | -0.64% | 140,020 | 1.10 |
| Oct 16, 2026 | 234.00 | 239.50 | 234.00 | 234.00 | 234.00 | +1.52% | 300,804 | 2.44 |
| Oct 15, 2026 | 235.00 | 236.50 | 230.50 | 230.50 | 230.50 | -1.91% | 185,419 | 1.52 |
| Oct 14, 2026 | 236.00 | 236.50 | 234.50 | 235.00 | 235.00 | -0.42% | 45,681 | 0.37 |
| Oct 13, 2026 | 237.00 | 237.50 | 234.50 | 236.00 | 236.00 | -0.42% | 81,665 | 0.67 |
| Oct 12, 2026 | 235.50 | 238.00 | 234.00 | 237.00 | 237.00 | +0.42% | 90,073 | 0.74 |
| Oct 09, 2026 | 236.00 | 237.00 | 234.50 | 236.00 | 236.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 236.50 | 237.00 | 234.50 | 236.00 | 236.00 | +0.43% | 57,356 | 0.47 |
| Oct 07, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | +1.95% | 98,601 | 0.81 |
| Oct 06, 2026 | 230.50 | 232.50 | 230.00 | 230.50 | 230.50 | +0.66% | 100,838 | 0.84 |
| Oct 05, 2026 | 233.00 | 233.00 | 226.50 | 229.00 | 229.00 | -1.51% | 244,431 | 2.09 |
| Oct 02, 2026 | 235.50 | 235.50 | 232.50 | 232.50 | 232.50 | -1.69% | 86,853 | 0.74 |
| Oct 01, 2026 | 238.50 | 238.50 | 235.00 | 236.50 | 236.50 | -0.21% | 70,820 | 0.61 |
| Sep 30, 2026 | 237.50 | 238.50 | 235.50 | 237.00 | 237.00 | 0.00% | 74,827 | 0.64 |
| Sep 29, 2026 | 240.00 | 240.00 | 235.50 | 237.00 | 237.00 | -1.66% | 111,626 | 0.97 |
| Sep 28, 2026 | 241.00 | 244.50 | 238.50 | 241.00 | 241.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 241.00 | 244.50 | 238.50 | 241.00 | 241.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 241.50 | 244.50 | 238.50 | 241.00 | 241.00 | -0.82% | 99,930 | 0.85 |
| Sep 23, 2026 | 240.00 | 244.00 | 240.00 | 243.00 | 243.00 | +0.83% | 161,623 | 1.38 |
| Sep 22, 2026 | 242.00 | 242.50 | 237.50 | 241.00 | 241.00 | +0.42% | 200,262 | 1.73 |
| Sep 21, 2026 | 245.00 | 247.50 | 238.00 | 240.00 | 240.00 | -1.23% | 272,306 | 2.42 |
| Sep 18, 2026 | 231.00 | 245.00 | 230.50 | 243.00 | 243.00 | +5.19% | 419,452 | 3.88 |
| Sep 17, 2026 | 236.50 | 236.50 | 228.50 | 231.00 | 231.00 | -3.75% | 387,841 | 3.70 |
| Sep 16, 2026 | 237.00 | 244.50 | 233.00 | 240.00 | 240.00 | +2.13% | 669,563 | 7.11 |
| Sep 15, 2026 | 255.00 | 260.00 | 235.00 | 235.00 | 235.00 | -2.08% | 2,000,032 | 30.49 |
| Sep 14, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | +9.84% | 536,159 | 9.10 |
| Sep 11, 2026 | 217.50 | 222.50 | 216.00 | 218.50 | 218.50 | +1.63% | 102,026 | 1.75 |
| Sep 10, 2026 | 217.50 | 217.50 | 214.50 | 215.00 | 215.00 | -1.60% | 142,567 | 2.44 |
| Sep 09, 2026 | 217.50 | 219.00 | 217.50 | 218.50 | 218.50 | 0.00% | 53,769 | 0.92 |
| Sep 08, 2026 | 220.50 | 221.00 | 218.50 | 218.50 | 218.50 | -0.91% | 130,408 | 2.24 |
| Sep 07, 2026 | 221.50 | 222.50 | 220.50 | 220.50 | 220.50 | -0.45% | 43,921 | 0.74 |
| Sep 04, 2026 | 221.00 | 222.50 | 220.50 | 221.50 | 221.50 | -0.23% | 37,495 | 0.61 |
| Sep 03, 2026 | 222.50 | 224.50 | 220.50 | 222.00 | 222.00 | -0.67% | 48,221 | 0.77 |
