Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 145.50
+2.00 (1.39%)
Oct 1, 2026, 1:30 PM CST
Chunghwa Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | - | 0.35% | 2,946,145 |
| 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 |
| Aug 26, 2026 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | -0.37% | 7,842,434 |
| Aug 25, 2026 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | - | 4,440,415 |
| Aug 24, 2026 | 136.50 | 137.00 | 135.50 | 136.50 | 136.50 | - | 7,091,132 |
| Aug 21, 2026 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | - | 5,290,794 |
| Aug 20, 2026 | 136.00 | 137.00 | 136.00 | 136.50 | 136.50 | 0.37% | 5,295,296 |
| Aug 19, 2026 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | -0.73% | 7,035,614 |
| Aug 18, 2026 | 136.50 | 137.50 | 135.50 | 137.00 | 137.00 | 0.74% | 13,920,823 |
| Aug 17, 2026 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 10,259,320 |
| Aug 14, 2026 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | -0.74% | 11,386,791 |
| Aug 13, 2026 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | - | 8,927,309 |
| Aug 12, 2026 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | - | 8,889,753 |
| Aug 11, 2026 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | -0.37% | 8,042,851 |
| Aug 10, 2026 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | -0.73% | 9,542,858 |
| Aug 7, 2026 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 0.36% | 6,912,798 |
| Aug 6, 2026 | 136.50 | 137.50 | 136.50 | 137.00 | 137.00 | - | 7,819,664 |
| Aug 5, 2026 | 136.50 | 138.00 | 136.00 | 137.00 | 137.00 | 0.37% | 11,883,950 |
| Aug 4, 2026 | 138.00 | 138.50 | 136.00 | 136.50 | 136.50 | -1.80% | 15,621,576 |
| Aug 3, 2026 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | -0.36% | 10,520,267 |
| Jul 31, 2026 | 140.50 | 140.50 | 138.50 | 139.50 | 139.50 | -0.71% | 21,622,742 |
| Jul 30, 2026 | 141.00 | 141.00 | 138.50 | 140.50 | 140.50 | - | 18,568,927 |
| Jul 29, 2026 | 141.00 | 142.50 | 139.00 | 140.50 | 140.50 | -0.35% | 36,560,850 |
| Jul 28, 2026 | 140.50 | 141.00 | 139.50 | 141.00 | 141.00 | 0.36% | 17,911,660 |
| Jul 27, 2026 | 139.50 | 140.50 | 139.00 | 140.50 | 140.50 | 1.08% | 22,504,770 |
| Jul 24, 2026 | 137.50 | 139.00 | 137.50 | 139.00 | 139.00 | 0.72% | 15,999,969 |
| Jul 23, 2026 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | -0.36% | 10,882,713 |