Taipei Exchange - Delayed Quote
TWD
Chief Telecom Inc. (6561.TWO)
328.50
-6.50
(-1.94%)
As of 1:05:57 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
343.50
343.50
328.00
328.00
328.00
70,310
Oct 30, 2026
338.00
339.00
331.00
335.00
335.00
137,115
Oct 29, 2026
325.00
344.00
325.00
341.00
341.00
546,193
Oct 28, 2026
316.00
318.00
311.00
318.00
318.00
75,425
Oct 27, 2026
311.00
313.00
307.50
309.50
309.50
162,000
Oct 23, 2026
311.50
311.50
311.50
311.50
311.50
-
Oct 22, 2026
319.00
319.00
311.50
311.50
311.50
98,348
Oct 21, 2026
316.00
319.50
315.00
318.00
318.00
151,180
Oct 20, 2026
312.50
315.50
311.50
313.50
313.50
51,047
Oct 19, 2026
313.50
313.50
307.00
312.50
312.50
93,100
Oct 16, 2026
313.00
315.00
308.00
308.00
308.00
86,121
Oct 15, 2026
312.00
312.00
308.00
308.00
308.00
228,040
Oct 14, 2026
310.00
313.00
310.00
312.50
312.50
41,300
Oct 13, 2026
307.00
313.00
306.50
313.00
313.00
148,050
Oct 12, 2026
307.50
310.50
307.50
308.50
308.50
101,011
Oct 8, 2026
310.00
310.00
307.50
308.50
308.50
113,050
Oct 7, 2026
312.50
313.00
310.00
313.00
313.00
60,051
Oct 6, 2026
314.00
314.50
311.00
312.50
312.50
49,003
Oct 5, 2026
313.00
316.00
312.00
314.00
314.00
49,000
Oct 2, 2026
310.00
313.00
309.00
313.00
313.00
49,018
Oct 1, 2026
308.50
310.50
307.50
310.50
310.50
51,034
Sep 30, 2026
309.00
309.50
306.50
307.00
307.00
93,005
Sep 29, 2026
306.50
308.50
305.00
308.50
308.50
125,300
Sep 24, 2026
309.00
310.00
307.50
308.00
308.00
75,000
Sep 23, 2026
313.00
314.50
310.00
310.00
310.00
66,001
Sep 22, 2026
314.50
314.50
311.50
312.50
312.50
34,001
Sep 21, 2026
315.00
315.50
313.50
315.50
315.50
31,000
Sep 18, 2026
315.50
317.00
314.50
317.00
317.00
25,044
Sep 17, 2026
313.50
316.50
312.00
316.50
316.50
27,004
Sep 16, 2026
308.00
313.00
306.00
313.00
313.00
35,013
Sep 15, 2026
313.50
313.50
307.00
308.00
308.00
102,122
Sep 14, 2026
317.50
318.50
313.00
313.50
313.50
51,006
Sep 11, 2026
317.00
317.50
314.00
315.00
315.00
72,005
Sep 10, 2026
317.00
320.50
317.00
317.50
317.50
55,100
Sep 9, 2026
319.50
320.00
317.50
317.50
317.50
56,010
Sep 8, 2026
321.00
322.00
319.50
320.00
320.00
32,001
Sep 7, 2026
323.00
323.50
319.50
322.00
322.00
53,006
Sep 4, 2026
322.50
322.50
319.50
322.00
322.00
31,016
Sep 3, 2026
326.50
326.50
322.00
322.50
322.50
33,100
Sep 2, 2026
322.50
327.00
322.50
325.00
325.00
52,010
Sep 1, 2026
320.00
326.00
320.00
322.50
322.50
43,050
Aug 31, 2026
320.00
323.50
319.50
321.00
321.00
32,156
Aug 28, 2026
321.00
323.50
320.00
322.50
322.50
29,110
Aug 27, 2026
320.00
323.00
320.00
322.00
322.00
33,010
Aug 26, 2026
322.00
323.50
320.00
320.00
320.00
25,000
Aug 25, 2026
318.50
322.00
318.50
322.00
322.00
28,000
Aug 24, 2026
322.00
323.50
320.00
321.00
321.00
24,025
Aug 21, 2026
323.00
324.50
320.00
324.50
324.50
13,056
Aug 20, 2026
320.00
324.50
320.00
323.00
323.00
37,165
Aug 19, 2026
318.50
321.00
318.50
320.00
320.00
33,300
Aug 18, 2026
321.00
321.00
318.00
318.50
318.50
38,079
Aug 17, 2026
319.50
322.50
318.50
321.50
321.50
20,006
Aug 14, 2026
326.00
326.00
319.50
320.00
320.00
73,000
Aug 13, 2026
329.50
329.50
323.00
325.50
325.50
66,020
Aug 12, 2026
326.00
329.00
323.50
329.00
329.00
22,035
Aug 11, 2026
331.50
331.50
324.50
324.50
324.50
50,011
Aug 10, 2026
332.50
332.50
327.00
327.50
327.50
31,000
Aug 7, 2026
328.50
332.50
327.50
328.50
328.50
39,000
Aug 6, 2026
321.00
327.50
321.00
327.50
327.50
24,000
Aug 5, 2026
323.00
325.50
322.00
325.50
325.50
35,050
Aug 4, 2026
321.50
321.50
314.00
320.00
320.00
65,115
Aug 3, 2026
330.50
330.50
319.00
320.00
320.00
91,054
Jul 31, 2026
331.00
338.00
330.50
330.50
330.50
154,000
Jul 30, 2026
322.00
329.00
320.50
327.50
327.50
72,000
Jul 29, 2026
322.00
327.50
317.00
324.00
324.00
72,167
Jul 28, 2026
318.50
331.00
317.00
321.50
321.50
82,010
Jul 27, 2026
322.50
323.50
320.50
322.00
322.00
34,065
Jul 24, 2026
326.50
326.50
321.50
325.50
325.50
12,000
Jul 23, 2026
328.00
328.00
325.50
328.00
328.00
25,003
Jul 22, 2026
323.50
328.00
323.50
328.00
328.00
18,355
Jul 21, 2026
319.50
328.00
318.50
325.00
325.00
47,000
Jul 20, 2026
313.00
318.50
313.00
316.00
316.00
60,004
Jul 17, 2026
321.50
323.50
317.00
318.00
318.00
85,000
Jul 16, 2026
322.00
326.00
322.00
323.50
323.50
20,000
Jul 15, 2026
324.50
327.50
322.00
325.00
325.00
29,100
Jul 14, 2026
325.00
325.00
318.00
322.00
322.00
80,000
Jul 13, 2026
330.50
330.50
326.00
326.50
326.50
47,050
Jul 9, 2026
332.00
335.50
330.00
330.50
330.50
33,100
Jul 8, 2026
7.698755
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
326.50
331.50
326.50
331.50
331.50
68,032
Jul 7, 2026
340.00
340.00
336.00
337.00
329.30
112,100
Jul 6, 2026
339.50
341.50
334.00
338.00
330.28
126,300
Jul 3, 2026
336.50
339.50
336.00
339.50
331.74
81,020
Jul 2, 2026
337.50
337.50
332.50
336.50
328.81
68,015
Jul 1, 2026
330.50
339.00
326.00
339.00
331.26
146,036
Jun 30, 2026
326.00
333.00
316.00
332.00
324.42
284,137
Jun 29, 2026
334.00
337.00
326.00
337.00
329.30
104,005
Jun 26, 2026
337.00
337.00
328.50
333.00
325.39
207,005
Jun 25, 2026
341.00
341.00
335.50
337.00
329.30
76,019
Jun 24, 2026
337.00
339.00
335.00
336.00
328.32
92,012
Jun 23, 2026
343.00
343.00
338.50
340.00
332.23
79,002
Jun 22, 2026
339.50
344.00
338.50
342.00
334.19
107,010
Jun 18, 2026
338.00
341.00
337.00
338.00
330.28
104,162
Jun 17, 2026
338.00
339.00
336.50
339.00
331.26
52,100
Jun 16, 2026
342.50
342.50
338.50
339.00
331.26
48,701
Jun 15, 2026
343.00
346.00
340.50
342.50
334.68
83,204
Jun 12, 2026
340.00
343.50
338.00
339.00
331.26
115,714
Jun 11, 2026
348.00
348.00
335.50
338.00
330.28
173,029
Jun 10, 2026
354.00
356.00
348.00
348.00
340.05
108,000
Jun 9, 2026
352.50
357.00
352.50
354.00
345.91
79,010
Jun 8, 2026
346.00
354.50
346.00
354.50
346.40
57,105
Jun 5, 2026
365.50
365.50
357.00
358.50
350.31
139,016
Jun 4, 2026
377.50
378.50
367.50
370.50
362.04
107,105
Jun 3, 2026
370.00
381.00
367.00
378.00
369.36
285,101
Jun 2, 2026
364.00
373.00
360.50
366.00
357.64
305,229
Jun 1, 2026
359.00
362.00
357.50
361.00
352.75
142,123
May 29, 2026
354.00
360.00
352.00
359.50
351.29
119,100
May 28, 2026
351.50
354.00
346.00
350.00
342.00
173,051
May 27, 2026
353.50
354.50
349.50
351.50
343.47
135,214
May 26, 2026
360.00
362.50
353.00
353.50
345.42
161,381
May 25, 2026
361.50
362.00
354.50
359.50
351.29
129,197
May 22, 2026
358.50
363.00
355.50
361.50
353.24
152,104
May 21, 2026
354.50
358.50
354.00
355.00
346.89
113,214
May 20, 2026
344.00
359.00
343.00
355.00
346.89
155,663
May 19, 2026
339.00
346.50
339.00
343.50
335.65
150,052
May 18, 2026
333.00
341.00
332.50
338.00
330.28
119,010
May 15, 2026
349.50
350.00
338.00
338.50
330.77
161,004
May 14, 2026
346.00
349.00
346.00
346.00
338.10
74,010
May 13, 2026
343.00
347.50
342.50
345.50
337.61
65,016
May 12, 2026
356.50
356.50
344.00
344.50
336.63
144,092
May 11, 2026
342.00
355.50
341.00
353.00
344.94
197,500
May 8, 2026
334.00
347.00
334.00
345.00
337.12
190,357
May 7, 2026
335.00
338.00
332.00
334.50
326.86
194,011
May 6, 2026
332.00
336.50
330.50
333.00
325.39
169,385
May 5, 2026
330.50
333.50
329.00
332.50
324.90
69,200
May 4, 2026
339.00
339.50
327.00
330.50
322.95
458,010
Apr 30, 2026
349.00
349.00
338.00
340.50
332.72
225,100
Apr 29, 2026
358.50
359.50
348.00
348.50
340.54
209,104
Apr 28, 2026
356.00
360.00
353.00
358.00
349.82
131,010
Apr 27, 2026
363.50
363.50
353.00
355.50
347.38
105,076
Apr 24, 2026
362.00
369.50
361.00
363.00
354.71
55,010
Apr 23, 2026
372.00
374.50
360.50
365.00
356.66
130,107
Apr 22, 2026
368.00
376.00
368.00
372.00
363.50
74,020
Apr 21, 2026
374.50
375.00
363.50
368.00
359.59
86,060
Apr 20, 2026
377.00
380.50
371.00
373.00
364.48
118,322
Apr 17, 2026
373.50
385.00
373.00
373.00
364.48
84,100
Apr 16, 2026
372.50
374.50
370.00
373.50
364.97
118,300
Apr 15, 2026
363.00
374.50
360.00
372.50
363.99
240,551
Apr 14, 2026
361.50
363.50
358.50
359.00
350.80
67,020
Apr 13, 2026
359.00
362.00
356.00
361.50
353.24
51,000
Apr 10, 2026
363.50
363.50
356.50
359.00
350.80
49,005
Apr 9, 2026
365.50
365.50
358.00
362.50
354.22
72,200
Apr 8, 2026
356.00
366.00
355.00
365.00
356.66
218,003
Apr 7, 2026
350.00
354.50
348.00
350.00
342.00
38,209
Apr 2, 2026
355.00
355.50
350.00
350.50
342.49
44,000
Apr 1, 2026
352.00
355.00
351.00
354.00
345.91
55,000
Mar 31, 2026
355.50
359.50
348.00
348.00
340.05
93,200
Mar 30, 2026
360.50
360.50
354.00
355.00
346.89
64,004
Mar 27, 2026
359.00
362.00
353.00
362.00
353.73
129,030
Mar 26, 2026
362.50
362.50
352.50
362.50
354.22
148,000
Mar 25, 2026
363.50
364.50
351.50
363.00
354.71
286,003
Mar 24, 2026
358.50
358.50
348.00
353.00
344.94
137,101
Mar 23, 2026
351.00
362.00
348.00
351.00
342.98
241,135
Mar 20, 2026
351.00
354.50
351.00
351.50
343.47
44,100
Mar 19, 2026
357.00
357.50
350.00
350.00
342.00
88,000
Mar 18, 2026
356.00
359.00
353.00
357.00
348.84
103,024
Mar 17, 2026
355.50
356.00
350.50
353.50
345.42
52,030
Mar 16, 2026
352.00
355.00
348.00
350.50
342.49
193,018
Mar 13, 2026
347.50
358.00
346.00
354.50
346.40
62,120
Mar 12, 2026
359.00
359.00
352.50
352.50
344.45
80,400
Mar 11, 2026
364.50
364.50
359.50
360.50
352.26
29,100
Mar 10, 2026
359.00
360.00
351.00
358.50
350.31
96,100
Mar 9, 2026
355.50
363.50
350.50
350.50
342.49
139,216
Mar 6, 2026
365.00
368.00
361.00
368.00
359.59
113,400
Mar 5, 2026
369.00
369.00
358.50
362.00
353.73
185,315
Mar 4, 2026
353.50
361.50
346.50
360.00
351.78
234,168
Mar 3, 2026
366.00
366.50
350.50
358.00
349.82
260,010
Mar 2, 2026
367.00
367.00
358.00
364.50
356.17
280,496
Feb 26, 2026
358.50
390.00
352.00
374.50
365.94
1,003,305
Feb 25, 2026
349.00
362.50
338.00
358.50
350.31
459,272
Feb 24, 2026
338.50
351.00
338.50
348.00
340.05
311,500
Feb 23, 2026
329.50
343.00
329.50
336.50
328.81
206,800
Feb 11, 2026
316.00
330.00
315.50
328.00
320.51
197,010
Feb 10, 2026
314.50
317.00
314.50
315.50
308.29
73,100
Feb 9, 2026
319.50
319.50
313.50
314.00
306.83
75,000
Feb 6, 2026
319.50
319.50
313.00
318.00
310.74
84,070
Feb 5, 2026
318.00
323.00
317.50
319.50
312.20
134,168
Feb 4, 2026
322.50
322.50
316.00
318.50
311.22
73,133
Feb 3, 2026
320.00
320.00
314.00
320.00
312.69
80,700
Feb 2, 2026
320.50
320.50
311.00
316.00
308.78
261,400
Jan 30, 2026
332.00
332.00
320.50
320.50
313.18
284,060
Jan 29, 2026
332.50
335.50
328.00
331.50
323.93
223,243
Jan 28, 2026
336.00
337.50
332.00
332.50
324.90
188,299
Jan 27, 2026
335.00
338.50
335.00
337.00
329.30
130,760
Jan 26, 2026
344.00
344.00
337.50
338.00
330.28
261,256
Jan 23, 2026
346.00
348.00
341.50
344.00
336.14
151,206
Jan 22, 2026
346.50
348.00
345.00
348.00
340.05
90,219
Jan 21, 2026
346.50
347.50
342.50
344.50
336.63
155,201
Jan 20, 2026
355.50
356.50
347.50
348.00
340.05
127,150
Jan 19, 2026
351.00
357.50
348.00
355.50
347.38
138,030
Jan 16, 2026
355.00
355.50
347.50
348.50
340.54
132,140
Jan 15, 2026
349.50
356.00
349.50
353.50
345.42
92,100
Jan 14, 2026
348.50
354.00
348.50
351.00
342.98
190,015
Jan 13, 2026
353.00
354.00
349.00
351.50
343.47
141,000
Jan 12, 2026
355.50
357.00
353.00
353.00
344.94
100,689
Jan 9, 2026
356.00
357.00
353.50
356.00
347.87
77,018
Jan 8, 2026
367.00
367.00
356.00
359.00
350.80
118,063
Jan 7, 2026
362.50
370.00
361.50
365.00
356.66
242,500
Jan 6, 2026
361.50
367.00
357.50
361.50
353.24
266,110
Jan 5, 2026
373.50
374.00
358.50
359.00
350.80
184,290
Jan 2, 2026
380.00
380.00
366.00
367.50
359.10
175,712
Dec 31, 2025
6.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
392.00
392.50
375.00
375.00
366.43
327,718
Dec 30, 2025
381.00
415.00
381.00
392.50
377.08
774,741
Dec 29, 2025
373.00
391.00
373.00
380.50
365.56
432,165
Dec 26, 2025
355.00
364.50
353.50
360.00
345.86
192,092
Dec 24, 2025
352.00
356.00
352.00
353.50
339.62
51,022
Dec 23, 2025
351.00
355.00
351.00
354.00
340.10
32,135
Dec 22, 2025
347.50
353.00
347.50
351.00
337.21
70,003
Dec 19, 2025
348.50
352.00
346.00
346.00
332.41
115,075
Dec 18, 2025
350.00
350.00
339.50
344.00
330.49
220,001
Dec 17, 2025
347.00
352.00
346.50
346.50
332.89
75,042
Dec 16, 2025
357.00
357.00
347.00
348.00
334.33
157,293
Dec 15, 2025
357.50
358.50
354.50
354.50
340.58
82,012
Dec 12, 2025
358.00
363.00
357.50
358.00
343.94
59,010
Dec 11, 2025
364.00
364.00
355.00
355.00
341.06
133,007
Dec 10, 2025
361.00
364.00
358.00
364.00
349.70
65,010
Dec 9, 2025
357.00
362.50
357.00
362.00
347.78
108,149
Dec 8, 2025
360.50
360.50
356.50
356.50
342.50
116,335
Dec 5, 2025
358.00
358.50
355.00
357.50
343.46
25,050
Dec 4, 2025
362.00
362.00
354.50
357.00
342.98
119,067
Dec 3, 2025
368.50
369.00
359.50
360.50
346.34
69,238
Dec 2, 2025
363.50
367.50
363.50
365.50
351.14
46,002
Dec 1, 2025
359.00
365.00
359.00
364.00
349.70
72,100
Nov 28, 2025
358.50
365.00
358.50
364.00
349.70
49,010
Nov 27, 2025
360.00
362.00
358.50
358.50
344.42
58,003
Nov 26, 2025
359.00
363.50
359.00
360.00
345.86
87,000
Nov 25, 2025
361.50
365.50
356.00
357.50
343.46
82,047
Nov 24, 2025
351.50
359.50
351.50
359.50
345.38
134,153
Nov 21, 2025
352.50
354.00
350.50
350.50
336.73
96,209
Nov 20, 2025
357.00
357.50
353.00
353.00
339.14
112,000
Nov 19, 2025
362.50
362.50
354.00
354.50
340.58
115,002
Nov 18, 2025
366.50
367.00
358.00
358.00
343.94
143,215
Nov 17, 2025
371.00
372.50
365.00
367.00
352.59
143,035
Nov 14, 2025
370.50
376.50
366.50
374.50
359.79
116,186
Nov 13, 2025
370.50
374.00
369.00
370.50
355.95
158,130
Nov 12, 2025
374.00
375.50
370.00
372.50
357.87
198,277
Nov 11, 2025
355.00
370.50
355.00
367.00
352.59
123,060
Nov 10, 2025
360.50
361.50
357.00
359.00
344.90
78,028
Nov 7, 2025
353.00
364.00
353.00
363.00
348.74
163,009
Nov 6, 2025
355.00
361.00
354.50
356.00
342.02
102,203
Nov 5, 2025
358.00
358.00
350.00
355.50
341.54
90,053
Nov 4, 2025
365.50
365.50
354.50
355.00
341.06
183,204
Nov 3, 2025
361.00
367.50
358.00
365.50
351.14
163,015
