Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 133.50
-0.84 (-0.62%)
At close: Jul 9, 2026
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 134.00 | 135.00 | 133.00 | 133.50 | 133.50 | -0.62% | 59,918,934 |
| Jul 8, 2026 | 141.50 | 142.00 | 139.50 | 139.50 | 134.34 | -1.06% | 25,356,630 |
| Jul 7, 2026 | 141.50 | 142.00 | 140.50 | 141.00 | 135.78 | -0.35% | 18,969,753 |
| Jul 6, 2026 | 141.00 | 142.50 | 141.00 | 141.50 | 136.26 | 0.35% | 13,315,485 |
| Jul 3, 2026 | 141.00 | 142.50 | 141.00 | 141.00 | 135.78 | - | 17,629,600 |
| Jul 2, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 135.78 | -0.35% | 16,499,643 |
| Jul 1, 2026 | 142.00 | 142.50 | 141.00 | 141.50 | 136.26 | - | 20,034,568 |
| Jun 30, 2026 | 142.00 | 143.00 | 141.50 | 141.50 | 136.26 | -0.35% | 19,569,564 |
| Jun 29, 2026 | 144.00 | 144.50 | 142.00 | 142.00 | 136.74 | -0.70% | 23,910,632 |
| Jun 26, 2026 | 144.00 | 145.00 | 143.00 | 143.00 | 137.71 | -0.69% | 15,739,362 |
| Jun 25, 2026 | 144.00 | 145.50 | 143.50 | 144.00 | 138.67 | 0.35% | 12,856,893 |
| Jun 24, 2026 | 143.50 | 145.00 | 143.00 | 143.50 | 138.19 | -0.35% | 12,587,116 |
| Jun 23, 2026 | 145.00 | 145.50 | 144.00 | 144.00 | 138.67 | -0.35% | 11,414,761 |
| Jun 22, 2026 | 144.00 | 146.00 | 143.50 | 144.50 | 139.15 | 0.35% | 8,346,517 |
| Jun 18, 2026 | 145.00 | 145.50 | 144.00 | 144.00 | 138.67 | -1.03% | 9,967,054 |
| Jun 17, 2026 | 145.50 | 146.50 | 144.50 | 145.50 | 140.11 | -0.68% | 9,040,679 |
| Jun 16, 2026 | 146.00 | 147.00 | 145.00 | 146.50 | 141.08 | 0.69% | 12,874,600 |
| Jun 15, 2026 | 146.00 | 146.00 | 144.00 | 145.50 | 140.11 | 0.34% | 9,335,811 |
| Jun 12, 2026 | 145.00 | 145.50 | 143.50 | 145.00 | 139.63 | - | 9,057,528 |
| Jun 11, 2026 | 144.00 | 145.00 | 143.50 | 145.00 | 139.63 | 0.69% | 17,486,480 |
| Jun 10, 2026 | 141.50 | 144.00 | 141.50 | 144.00 | 138.67 | 1.41% | 14,713,150 |
| Jun 9, 2026 | 138.00 | 142.50 | 138.00 | 142.00 | 136.74 | 2.53% | 18,457,466 |
| Jun 8, 2026 | 139.50 | 140.50 | 138.00 | 138.50 | 133.37 | -1.77% | 17,246,059 |
| Jun 5, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 135.78 | -0.35% | 11,585,950 |
| Jun 4, 2026 | 141.00 | 143.00 | 140.50 | 141.50 | 136.26 | 0.35% | 13,961,300 |
| Jun 3, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 135.78 | -0.70% | 13,985,890 |
| Jun 2, 2026 | 140.00 | 142.50 | 140.00 | 142.00 | 136.74 | 1.07% | 19,551,790 |
| Jun 1, 2026 | 137.00 | 142.00 | 137.00 | 140.50 | 135.30 | 2.55% | 26,988,450 |
| May 29, 2026 | 137.50 | 138.50 | 136.50 | 137.00 | 131.93 | 0.37% | 27,494,970 |
| May 28, 2026 | 137.00 | 138.00 | 136.50 | 136.50 | 131.45 | -0.36% | 16,998,850 |
| May 27, 2026 | 137.00 | 138.00 | 136.00 | 137.00 | 131.93 | 0.74% | 15,609,670 |
| May 26, 2026 | 136.50 | 138.00 | 136.00 | 136.00 | 130.97 | -0.37% | 17,970,470 |
| May 25, 2026 | 137.50 | 137.50 | 136.00 | 136.50 | 131.45 | -0.36% | 11,546,080 |
| May 22, 2026 | 137.50 | 138.00 | 137.00 | 137.00 | 131.93 | -0.36% | 8,350,262 |
| May 21, 2026 | 139.00 | 140.00 | 137.50 | 137.50 | 132.41 | -1.08% | 14,515,450 |
| May 20, 2026 | 142.50 | 143.50 | 139.00 | 139.00 | 133.86 | -2.46% | 23,148,330 |
| May 19, 2026 | 137.00 | 144.00 | 137.00 | 142.50 | 137.23 | 4.01% | 52,962,310 |
| May 18, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 131.93 | -0.72% | 7,713,190 |
| May 15, 2026 | 137.50 | 138.00 | 137.00 | 138.00 | 132.89 | 0.36% | 8,852,265 |
| May 14, 2026 | 136.50 | 138.00 | 136.50 | 137.50 | 132.41 | - | 17,475,340 |
| May 13, 2026 | 136.50 | 137.50 | 135.50 | 137.50 | 132.41 | 1.48% | 14,252,700 |
| May 12, 2026 | 135.50 | 136.50 | 135.50 | 135.50 | 130.49 | - | 9,747,882 |
| May 11, 2026 | 136.50 | 136.50 | 135.50 | 135.50 | 130.49 | -0.73% | 6,670,769 |
| May 8, 2026 | 136.00 | 136.50 | 135.50 | 136.50 | 131.45 | 0.74% | 9,337,587 |
| May 7, 2026 | 135.50 | 136.50 | 135.50 | 135.50 | 130.49 | -0.37% | 14,117,190 |
| May 6, 2026 | 137.00 | 137.00 | 135.50 | 136.00 | 130.97 | - | 13,304,740 |
| May 5, 2026 | 135.50 | 136.00 | 135.00 | 136.00 | 130.97 | 0.37% | 5,345,021 |
| May 4, 2026 | 137.00 | 137.50 | 135.50 | 135.50 | 130.49 | -0.37% | 7,034,370 |
| Apr 30, 2026 | 136.00 | 137.00 | 135.50 | 136.00 | 130.97 | -0.37% | 9,821,487 |
| Apr 29, 2026 | 137.50 | 137.50 | 135.50 | 136.50 | 131.45 | -0.36% | 9,810,472 |