Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 133.00
-1.00 (-0.75%)
Aug 28, 2025, 2:38 PM CST
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 0.37% | 6,658,576 |
| Aug 26, 2025 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | -1.48% | 39,816,147 |
| Aug 25, 2025 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | -0.37% | 8,387,570 |
| Aug 22, 2025 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | -1.09% | 7,448,257 |
| Aug 21, 2025 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 0.73% | 7,732,211 |
| Aug 20, 2025 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | -1.09% | 9,072,180 |
| Aug 19, 2025 | 136.50 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 9,192,997 |
| Aug 18, 2025 | 134.50 | 137.00 | 134.50 | 137.00 | 137.00 | 1.48% | 10,480,289 |
| Aug 15, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 0.37% | 7,406,712 |
| Aug 14, 2025 | 134.50 | 136.00 | 134.00 | 134.50 | 134.50 | - | 9,851,316 |
| Aug 13, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | -0.37% | 7,327,432 |
| Aug 12, 2025 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 0.37% | 10,353,496 |
| Aug 11, 2025 | 133.50 | 135.00 | 133.50 | 134.50 | 134.50 | 0.37% | 9,390,401 |
| Aug 8, 2025 | 132.50 | 134.00 | 132.00 | 134.00 | 134.00 | 1.13% | 9,747,792 |
| Aug 7, 2025 | 132.50 | 133.50 | 132.00 | 132.50 | 132.50 | - | 10,237,314 |
| Aug 6, 2025 | 132.50 | 133.50 | 132.00 | 132.50 | 132.50 | 0.38% | 15,357,757 |
| Aug 5, 2025 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | 0.76% | 11,087,344 |
| Aug 4, 2025 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 1.16% | 9,794,605 |
| Aug 1, 2025 | 129.00 | 130.50 | 129.00 | 129.50 | 129.50 | 0.39% | 6,845,260 |
| Jul 31, 2025 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | -0.39% | 8,937,952 |
| Jul 30, 2025 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 0.39% | 8,203,525 |
| Jul 29, 2025 | 129.50 | 129.50 | 128.50 | 129.00 | 129.00 | -0.39% | 8,007,148 |
| Jul 28, 2025 | 129.50 | 129.50 | 128.50 | 129.50 | 129.50 | 0.39% | 6,486,662 |
| Jul 25, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | -0.39% | 7,159,447 |
| Jul 24, 2025 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | -0.38% | 10,755,462 |
| Jul 23, 2025 | 130.50 | 131.00 | 129.50 | 130.00 | 130.00 | -0.38% | 12,122,640 |
| Jul 22, 2025 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 1.16% | 9,691,629 |
| Jul 21, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | - | 8,898,883 |
| Jul 18, 2025 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | -1.15% | 12,284,180 |
| Jul 17, 2025 | 130.50 | 131.00 | 129.50 | 130.50 | 130.50 | - | 6,667,194 |
| Jul 16, 2025 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 0.77% | 8,750,037 |
| Jul 15, 2025 | 130.00 | 130.50 | 129.00 | 129.50 | 129.50 | -0.77% | 7,622,550 |
| Jul 14, 2025 | 130.50 | 131.00 | 130.00 | 130.50 | 130.50 | - | 11,272,359 |
| Jul 11, 2025 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | 0.38% | 12,444,981 |
| Jul 10, 2025 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | 1.56% | 9,424,678 |
| Jul 9, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.78% | 7,662,811 |
| Jul 8, 2025 | 130.50 | 130.50 | 128.50 | 129.00 | 129.00 | -0.77% | 9,835,210 |
| Jul 7, 2025 | 130.50 | 131.00 | 128.50 | 130.00 | 130.00 | -0.38% | 18,681,792 |
| Jul 4, 2025 | 131.00 | 132.50 | 130.00 | 130.50 | 130.50 | -0.38% | 26,203,580 |
| Jul 3, 2025 | 130.00 | 131.00 | 129.50 | 131.00 | 131.00 | -2.60% | 27,198,117 |
| Jul 2, 2025 | 135.00 | 136.00 | 134.50 | 134.50 | 129.50 | -0.37% | 13,146,527 |
| Jul 1, 2025 | 135.50 | 137.00 | 134.50 | 135.00 | 129.98 | - | 16,903,244 |
| Jun 30, 2025 | 136.50 | 136.50 | 135.00 | 135.00 | 129.98 | -1.10% | 10,927,688 |
| Jun 27, 2025 | 136.50 | 137.50 | 136.00 | 136.50 | 131.43 | -0.36% | 10,364,811 |
| Jun 26, 2025 | 136.50 | 137.00 | 135.50 | 137.00 | 131.91 | - | 10,565,064 |
| Jun 25, 2025 | 136.50 | 137.00 | 136.00 | 137.00 | 131.91 | 1.11% | 7,233,408 |
| Jun 24, 2025 | 136.50 | 137.00 | 135.50 | 135.50 | 130.46 | -0.73% | 9,146,311 |
| Jun 23, 2025 | 136.00 | 136.50 | 135.50 | 136.50 | 131.43 | - | 7,056,649 |
| Jun 20, 2025 | 136.00 | 137.00 | 136.00 | 136.50 | 131.43 | - | 8,192,841 |
| Jun 19, 2025 | 136.00 | 137.00 | 135.50 | 136.50 | 131.43 | -0.36% | 8,576,951 |