Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 134.00
-0.50 (-0.37%)
Sep 22, 2025, 12:40 PM CST
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 134.00 | 134.50 | 133.50 | 134.00 | 134.00 | - | 11,597,556 |
| Sep 18, 2025 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | -0.37% | 4,589,742 |
| Sep 17, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 0.37% | 4,076,022 |
| Sep 16, 2025 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 4,787,494 |
| Sep 15, 2025 | 135.50 | 135.50 | 134.50 | 135.00 | 135.00 | -0.37% | 4,537,692 |
| Sep 12, 2025 | 135.50 | 136.00 | 134.50 | 135.50 | 135.50 | 0.74% | 3,913,875 |
| Sep 11, 2025 | 135.00 | 136.00 | 134.50 | 134.50 | 134.50 | -0.74% | 6,006,731 |
| Sep 10, 2025 | 135.00 | 136.00 | 134.50 | 135.50 | 135.50 | - | 3,812,097 |
| Sep 9, 2025 | 134.50 | 135.50 | 134.00 | 135.50 | 135.50 | 0.74% | 5,333,337 |
| Sep 8, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | - | 3,649,627 |
| Sep 5, 2025 | 135.00 | 135.50 | 134.00 | 134.50 | 134.50 | -0.37% | 4,300,988 |
| Sep 4, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 4,186,122 |
| Sep 3, 2025 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | -0.74% | 4,908,629 |
| Sep 2, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 3,816,183 |
| Sep 1, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 1.13% | 4,110,205 |
| Aug 29, 2025 | 133.50 | 134.00 | 132.50 | 132.50 | 132.50 | -0.38% | 7,561,097 |
| Aug 28, 2025 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 8,011,225 |
| Aug 27, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 0.37% | 6,558,698 |
| Aug 26, 2025 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | -1.48% | 39,647,528 |
| Aug 25, 2025 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | -0.37% | 8,303,168 |
| Aug 22, 2025 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | -1.09% | 7,395,107 |
| Aug 21, 2025 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 0.73% | 7,693,558 |
| Aug 20, 2025 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | -1.09% | 8,967,669 |
| Aug 19, 2025 | 136.50 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 9,077,884 |
| Aug 18, 2025 | 134.50 | 137.00 | 134.50 | 137.00 | 137.00 | 1.48% | 10,369,147 |
| Aug 15, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 0.37% | 7,357,520 |
| Aug 14, 2025 | 134.50 | 136.00 | 134.00 | 134.50 | 134.50 | - | 9,791,531 |
| Aug 13, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | -0.37% | 7,271,681 |
| Aug 12, 2025 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 0.37% | 10,297,731 |
| Aug 11, 2025 | 133.50 | 135.00 | 133.50 | 134.50 | 134.50 | 0.37% | 9,296,443 |
| Aug 8, 2025 | 132.50 | 134.00 | 132.00 | 134.00 | 134.00 | 1.13% | 9,667,011 |
| Aug 7, 2025 | 132.50 | 133.50 | 132.00 | 132.50 | 132.50 | - | 10,176,566 |
| Aug 6, 2025 | 132.50 | 133.50 | 132.00 | 132.50 | 132.50 | 0.38% | 15,273,033 |
| Aug 5, 2025 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | 0.76% | 11,003,933 |
| Aug 4, 2025 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 1.16% | 9,729,124 |
| 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% | 8,845,297 |
| Jul 30, 2025 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 0.39% | 8,165,321 |
| Jul 29, 2025 | 129.50 | 129.50 | 128.50 | 129.00 | 129.00 | -0.39% | 7,962,955 |
| Jul 28, 2025 | 129.50 | 129.50 | 128.50 | 129.50 | 129.50 | 0.39% | 6,433,574 |
| Jul 25, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | -0.39% | 7,103,352 |
| Jul 24, 2025 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | -0.38% | 10,678,929 |
| Jul 23, 2025 | 130.50 | 131.00 | 129.50 | 130.00 | 130.00 | -0.38% | 12,084,383 |
| Jul 22, 2025 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 1.16% | 9,635,313 |
| Jul 21, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | - | 8,829,607 |
| Jul 18, 2025 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | -1.15% | 12,130,022 |
| Jul 17, 2025 | 130.50 | 131.00 | 129.50 | 130.50 | 130.50 | - | 6,622,576 |
| Jul 16, 2025 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 0.77% | 8,707,175 |
| Jul 15, 2025 | 130.00 | 130.50 | 129.00 | 129.50 | 129.50 | -0.77% | 7,532,096 |
| Jul 14, 2025 | 130.50 | 131.00 | 130.00 | 130.50 | 130.50 | - | 11,219,653 |