Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 131.50
+0.50 (0.38%)
Nov 3, 2025, 1:35 PM CST
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 132.00 | 132.00 | 130.50 | 131.00 | 131.00 | -0.38% | 5,584,766 |
| 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 | - | 11,442,918 |
| Oct 27, 2025 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | -1.49% | 15,556,431 |
| 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% | 10,324,494 |
| 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% | 12,798,892 |
| 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 29, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| 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 | - | 11,608,563 |
| 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 |
| Sep 15, 2025 | 135.50 | 135.50 | 134.50 | 135.00 | 135.00 | -0.37% | 4,591,025 |
| Sep 12, 2025 | 135.50 | 136.00 | 134.50 | 135.50 | 135.50 | 0.74% | 3,949,051 |
| Sep 11, 2025 | 135.00 | 136.00 | 134.50 | 134.50 | 134.50 | -0.74% | 6,070,812 |
| Sep 10, 2025 | 135.00 | 136.00 | 134.50 | 135.50 | 135.50 | - | 3,854,003 |
| Sep 9, 2025 | 134.50 | 135.50 | 134.00 | 135.50 | 135.50 | 0.74% | 5,381,846 |
| Sep 8, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | - | 3,700,203 |
| Sep 5, 2025 | 135.00 | 135.50 | 134.00 | 134.50 | 134.50 | -0.37% | 4,359,568 |
| Sep 4, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 4,219,408 |
| Sep 3, 2025 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | -0.74% | 4,953,867 |
| Sep 2, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 3,857,749 |
| Sep 1, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 1.13% | 4,168,582 |
| Aug 29, 2025 | 133.50 | 134.00 | 132.50 | 132.50 | 132.50 | -0.38% | 7,636,184 |
| Aug 28, 2025 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 8,097,705 |
| 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 |