Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 130.50
-0.50 (-0.38%)
At close: Nov 28, 2025
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 130.50 | 131.00 | 130.50 | 130.50 | 130.50 | -0.38% | 4,498,104 |
| Nov 27, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | - | 4,231,967 |
| Nov 26, 2025 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | - | 5,541,939 |
| Nov 25, 2025 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | -0.76% | 7,643,993 |
| Nov 24, 2025 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | 0.38% | 21,214,310 |
| Nov 21, 2025 | 132.00 | 132.50 | 131.00 | 131.50 | 131.50 | -0.38% | 8,288,673 |
| Nov 20, 2025 | 131.50 | 132.00 | 131.00 | 132.00 | 132.00 | 1.15% | 4,198,494 |
| Nov 19, 2025 | 131.50 | 132.00 | 130.50 | 130.50 | 130.50 | -0.38% | 4,596,572 |
| Nov 18, 2025 | 131.50 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 6,053,297 |
| Nov 17, 2025 | 131.50 | 133.00 | 131.50 | 132.00 | 132.00 | 0.38% | 5,391,252 |
| Nov 14, 2025 | 132.00 | 132.50 | 131.50 | 131.50 | 131.50 | - | 3,660,640 |
| Nov 13, 2025 | 132.50 | 133.00 | 131.50 | 131.50 | 131.50 | -0.38% | 4,788,323 |
| Nov 12, 2025 | 132.50 | 133.00 | 132.00 | 132.00 | 132.00 | - | 4,583,030 |
| Nov 11, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 3,614,970 |
| Nov 10, 2025 | 132.50 | 133.00 | 132.00 | 133.00 | 133.00 | 0.38% | 3,283,589 |
| Nov 7, 2025 | 131.00 | 133.00 | 130.50 | 132.50 | 132.50 | 0.76% | 7,556,137 |
| Nov 6, 2025 | 132.00 | 132.50 | 131.50 | 131.50 | 131.50 | -0.38% | 6,378,943 |
| Nov 5, 2025 | 131.50 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 6,226,844 |
| Nov 4, 2025 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | -0.38% | 9,169,494 |
| Nov 3, 2025 | 132.00 | 133.00 | 131.00 | 131.50 | 131.50 | 0.38% | 7,294,635 |
| Oct 31, 2025 | 132.00 | 132.00 | 130.50 | 131.00 | 131.00 | -0.38% | 5,591,706 |
| Oct 30, 2025 | 132.50 | 132.50 | 130.50 | 131.50 | 131.50 | -0.38% | 14,879,270 |
| Oct 29, 2025 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | - | 5,742,913 |
| Oct 28, 2025 | 132.50 | 133.00 | 131.50 | 132.00 | 132.00 | - | 11,442,910 |
| Oct 27, 2025 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | -1.49% | 15,556,430 |
| Oct 23, 2025 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 0.37% | 4,409,010 |
| Oct 22, 2025 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | 0.38% | 4,024,371 |
| Oct 21, 2025 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | - | 2,450,203 |
| Oct 20, 2025 | 133.00 | 133.50 | 133.00 | 133.00 | 133.00 | - | 3,741,036 |
| Oct 17, 2025 | 133.00 | 133.00 | 132.50 | 133.00 | 133.00 | 0.76% | 4,328,971 |
| Oct 16, 2025 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | 0.38% | 5,152,506 |
| Oct 15, 2025 | 132.00 | 132.50 | 131.50 | 131.50 | 131.50 | -0.75% | 10,324,490 |
| Oct 14, 2025 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | - | 6,655,304 |
| Oct 13, 2025 | 133.00 | 133.00 | 131.50 | 132.50 | 132.50 | -0.38% | 12,798,890 |
| Oct 9, 2025 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | -0.37% | 5,673,544 |
| Oct 8, 2025 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 0.38% | 4,057,417 |
| Oct 7, 2025 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | - | 5,858,385 |
| Oct 3, 2025 | 133.50 | 134.00 | 132.50 | 133.00 | 133.00 | - | 7,990,150 |
| Oct 2, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -1.12% | 5,670,600 |
| Oct 1, 2025 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 0.75% | 3,436,616 |
| Sep 30, 2025 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -0.74% | 9,004,582 |
| Sep 26, 2025 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | 0.75% | 6,950,071 |
| Sep 25, 2025 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | -0.74% | 4,944,064 |
| Sep 24, 2025 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 0.75% | 3,981,283 |
| Sep 23, 2025 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | - | 3,398,690 |
| Sep 22, 2025 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | -0.37% | 3,656,760 |
| Sep 19, 2025 | 134.00 | 134.50 | 133.50 | 134.00 | 134.00 | - | 11,608,560 |
| Sep 18, 2025 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | -0.37% | 4,681,040 |
| Sep 17, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 0.37% | 4,109,871 |
| Sep 16, 2025 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 4,855,293 |