Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 159.50
+0.50 (0.31%)
Nov 10, 2026, 1:30 PM CST
Chunghwa Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 156.50 | 160.50 | 156.50 | 159.50 | 159.50 | 0.31% | 18,065,508 |
| Nov 9, 2026 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | -2.75% | 24,222,598 |
| Nov 6, 2026 | 158.00 | 164.00 | 156.50 | 163.50 | 163.50 | 1.24% | 27,188,310 |
| Nov 5, 2026 | 162.00 | 166.50 | 160.50 | 161.50 | 161.50 | - | 24,315,804 |
| Nov 4, 2026 | 159.50 | 161.50 | 159.00 | 161.50 | 161.50 | 1.57% | 16,362,974 |
| Nov 3, 2026 | 158.50 | 160.50 | 157.50 | 159.00 | 159.00 | -0.31% | 10,100,237 |
| Nov 2, 2026 | 161.00 | 161.50 | 157.50 | 159.50 | 159.50 | -0.31% | 9,718,423 |
| Oct 30, 2026 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 16,443,940 |
| Oct 29, 2026 | 155.50 | 159.00 | 155.50 | 158.00 | 158.00 | 0.96% | 7,968,750 |
| Oct 28, 2026 | 156.50 | 158.00 | 155.50 | 156.50 | 156.50 | -0.95% | 7,612,229 |
| Oct 27, 2026 | 159.50 | 159.50 | 156.00 | 158.00 | 158.00 | - | 13,312,074 |
| Oct 22, 2026 | 153.00 | 158.00 | 152.50 | 158.00 | 158.00 | 2.60% | 15,792,921 |
| Oct 21, 2026 | 153.50 | 154.00 | 152.50 | 154.00 | 154.00 | -0.32% | 8,492,648 |
| Oct 20, 2026 | 152.00 | 155.50 | 152.00 | 154.50 | 154.50 | - | 9,840,337 |
| Oct 19, 2026 | 153.50 | 155.50 | 152.50 | 154.50 | 154.50 | 0.98% | 17,922,573 |
| Oct 16, 2026 | 152.50 | 153.50 | 151.00 | 153.00 | 153.00 | 0.33% | 13,186,087 |
| Oct 15, 2026 | 149.50 | 154.00 | 149.00 | 152.50 | 152.50 | 2.69% | 24,575,585 |
| Oct 14, 2026 | 148.00 | 149.50 | 147.50 | 148.50 | 148.50 | 0.34% | 9,177,951 |
| Oct 13, 2026 | 145.50 | 148.00 | 145.50 | 148.00 | 148.00 | 1.02% | 13,418,045 |
| Oct 12, 2026 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | - | 7,057,167 |
| Oct 8, 2026 | 145.00 | 146.50 | 145.00 | 146.50 | 146.50 | 0.69% | 9,153,351 |
| Oct 7, 2026 | 145.50 | 145.50 | 144.00 | 145.50 | 145.50 | - | 7,080,591 |
| Oct 6, 2026 | 145.50 | 145.50 | 144.00 | 145.50 | 145.50 | - | 7,052,714 |
| Oct 5, 2026 | 147.00 | 147.00 | 144.00 | 145.50 | 145.50 | -0.34% | 8,515,486 |
| Oct 2, 2026 | 145.00 | 146.50 | 144.00 | 146.00 | 146.00 | 0.34% | 10,007,020 |
| Oct 1, 2026 | 144.00 | 146.00 | 143.00 | 145.50 | 145.50 | 1.39% | 8,624,140 |
| Sep 30, 2026 | 145.00 | 145.00 | 143.00 | 143.50 | 143.50 | -0.35% | 10,607,859 |
| Sep 29, 2026 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 10,555,180 |
| Sep 24, 2026 | 145.50 | 146.00 | 145.00 | 145.00 | 145.00 | -0.34% | 6,311,915 |
| Sep 23, 2026 | 145.00 | 145.50 | 144.50 | 145.50 | 145.50 | 0.34% | 8,326,189 |
| Sep 22, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.35% | 5,469,034 |
| Sep 21, 2026 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 1.76% | 9,019,915 |
| Sep 20, 2026 | 145.00 | 147.00 | 138.50 | 142.00 | 142.00 | -2.41% | 314,563 |
| Sep 18, 2026 | 145.00 | 145.50 | 144.00 | 145.50 | 145.50 | 0.34% | 27,669,563 |
| Sep 17, 2026 | 143.50 | 145.00 | 143.00 | 145.00 | 145.00 | 1.05% | 15,172,938 |
| Sep 16, 2026 | 143.50 | 144.00 | 142.00 | 143.50 | 143.50 | - | 14,825,696 |
| Sep 15, 2026 | 143.50 | 143.50 | 142.50 | 143.50 | 143.50 | 0.70% | 16,914,018 |
| Sep 14, 2026 | 141.00 | 142.50 | 140.50 | 142.50 | 142.50 | 1.42% | 18,796,712 |
| Sep 11, 2026 | 140.00 | 140.50 | 139.00 | 140.50 | 140.50 | 0.72% | 14,548,634 |
| Sep 10, 2026 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | - | 7,123,138 |
| Sep 9, 2026 | 138.00 | 139.50 | 137.50 | 139.50 | 139.50 | 0.36% | 9,797,074 |
| Sep 8, 2026 | 137.50 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 11,188,451 |
| Sep 7, 2026 | 138.50 | 138.50 | 136.50 | 138.00 | 138.00 | 0.36% | 8,947,619 |
| Sep 4, 2026 | 138.00 | 138.00 | 137.00 | 137.50 | 137.50 | -0.36% | 7,383,449 |
| Sep 3, 2026 | 137.50 | 138.50 | 136.50 | 138.00 | 138.00 | 0.36% | 13,060,255 |
| Sep 2, 2026 | 136.50 | 137.50 | 136.00 | 137.50 | 137.50 | 1.10% | 10,960,890 |
| Sep 1, 2026 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | - | 6,889,714 |
| Aug 31, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.37% | 15,450,910 |
| Aug 28, 2026 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | - | 11,702,399 |
| Aug 27, 2026 | 136.50 | 136.50 | 135.50 | 135.50 | 135.50 | -0.37% | 5,614,668 |