Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 144.00
-1.50 (-1.03%)
Jun 18, 2026, 1:30 PM CST
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 145.00 | 145.50 | 144.00 | 144.00 | 144.00 | -1.03% | 9,967,054 |
| Jun 17, 2026 | 145.50 | 146.50 | 144.50 | 145.50 | 145.50 | -0.68% | 9,040,679 |
| Jun 16, 2026 | 146.00 | 147.00 | 145.00 | 146.50 | 146.50 | 0.69% | 12,874,600 |
| Jun 15, 2026 | 146.00 | 146.00 | 144.00 | 145.50 | 145.50 | 0.34% | 9,335,811 |
| Jun 12, 2026 | 145.00 | 145.50 | 143.50 | 145.00 | 145.00 | - | 9,057,528 |
| Jun 11, 2026 | 144.00 | 145.00 | 143.50 | 145.00 | 145.00 | 0.69% | 17,486,480 |
| Jun 10, 2026 | 141.50 | 144.00 | 141.50 | 144.00 | 144.00 | 1.41% | 14,713,150 |
| Jun 9, 2026 | 138.00 | 142.50 | 138.00 | 142.00 | 142.00 | 2.53% | 18,457,466 |
| Jun 8, 2026 | 139.50 | 140.50 | 138.00 | 138.50 | 138.50 | -1.77% | 17,246,059 |
| Jun 5, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.35% | 11,585,950 |
| Jun 4, 2026 | 141.00 | 143.00 | 140.50 | 141.50 | 141.50 | 0.35% | 13,961,300 |
| Jun 3, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 13,985,890 |
| Jun 2, 2026 | 140.00 | 142.50 | 140.00 | 142.00 | 142.00 | 1.07% | 19,551,790 |
| Jun 1, 2026 | 137.00 | 142.00 | 137.00 | 140.50 | 140.50 | 2.55% | 26,988,450 |
| May 29, 2026 | 137.50 | 138.50 | 136.50 | 137.00 | 137.00 | 0.37% | 27,494,970 |
| May 28, 2026 | 137.00 | 138.00 | 136.50 | 136.50 | 136.50 | -0.36% | 16,998,850 |
| May 27, 2026 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 15,609,670 |
| May 26, 2026 | 136.50 | 138.00 | 136.00 | 136.00 | 136.00 | -0.37% | 17,970,470 |
| May 25, 2026 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | -0.36% | 11,546,080 |
| May 22, 2026 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | -0.36% | 8,350,262 |
| May 21, 2026 | 139.00 | 140.00 | 137.50 | 137.50 | 137.50 | -1.08% | 14,515,450 |
| May 20, 2026 | 142.50 | 143.50 | 139.00 | 139.00 | 139.00 | -2.46% | 23,148,330 |
| May 19, 2026 | 137.00 | 144.00 | 137.00 | 142.50 | 142.50 | 4.01% | 52,962,310 |
| May 18, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | 7,713,190 |
| May 15, 2026 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | 0.36% | 8,852,265 |
| May 14, 2026 | 136.50 | 138.00 | 136.50 | 137.50 | 137.50 | - | 17,475,340 |
| May 13, 2026 | 136.50 | 137.50 | 135.50 | 137.50 | 137.50 | 1.48% | 14,252,700 |
| May 12, 2026 | 135.50 | 136.50 | 135.50 | 135.50 | 135.50 | - | 9,747,882 |
| May 11, 2026 | 136.50 | 136.50 | 135.50 | 135.50 | 135.50 | -0.73% | 6,670,769 |
| May 8, 2026 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 0.74% | 9,337,587 |
| May 7, 2026 | 135.50 | 136.50 | 135.50 | 135.50 | 135.50 | -0.37% | 14,117,190 |
| May 6, 2026 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | - | 13,304,740 |
| May 5, 2026 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | 0.37% | 5,345,021 |
| May 4, 2026 | 137.00 | 137.50 | 135.50 | 135.50 | 135.50 | -0.37% | 7,034,370 |
| Apr 30, 2026 | 136.00 | 137.00 | 135.50 | 136.00 | 136.00 | -0.37% | 9,821,487 |
| Apr 29, 2026 | 137.50 | 137.50 | 135.50 | 136.50 | 136.50 | -0.36% | 9,810,472 |
| Apr 28, 2026 | 137.50 | 138.00 | 136.50 | 137.00 | 137.00 | - | 17,891,540 |
| Apr 27, 2026 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.11% | 17,233,280 |
| Apr 24, 2026 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | -0.37% | 8,991,028 |
| Apr 23, 2026 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | -0.37% | 5,431,646 |
| Apr 22, 2026 | 137.50 | 137.50 | 135.50 | 136.50 | 136.50 | -0.36% | 14,255,580 |
| Apr 21, 2026 | 137.50 | 138.00 | 136.50 | 137.00 | 137.00 | - | 9,200,545 |
| Apr 20, 2026 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | -0.36% | 12,592,680 |
| Apr 17, 2026 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 0.73% | 9,367,318 |
| Apr 16, 2026 | 136.00 | 136.50 | 135.00 | 136.50 | 136.50 | 0.74% | 10,487,070 |
| Apr 15, 2026 | 135.00 | 135.50 | 134.00 | 135.50 | 135.50 | 0.37% | 8,257,459 |
| Apr 14, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.37% | 9,337,425 |
| Apr 13, 2026 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | -0.74% | 6,623,731 |
| Apr 10, 2026 | 135.00 | 135.50 | 134.50 | 135.50 | 135.50 | 0.37% | 6,895,110 |
| Apr 9, 2026 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 11,347,350 |