Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 137.00
+1.00 (0.74%)
May 27, 2026, 1:30 PM CST
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 137.00 | 138.00 | 136.00 | 137.50 | - | 1.10% | 7,023,507 |
| 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% | 11,537,560 |
| May 22, 2026 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | -0.36% | 8,341,713 |
| 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% | 23,098,900 |
| 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 |
| Apr 8, 2026 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | - | 7,745,262 |
| Apr 7, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 5,891,657 |
| Apr 2, 2026 | 134.50 | 134.50 | 133.50 | 134.00 | 134.00 | - | 7,496,636 |
| Apr 1, 2026 | 134.00 | 134.50 | 133.00 | 134.00 | 134.00 | 0.75% | 10,640,820 |
| Mar 31, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 12,830,360 |
| Mar 30, 2026 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | - | 9,437,500 |
| Mar 27, 2026 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | -0.37% | 4,920,140 |
| Mar 26, 2026 | 135.50 | 135.50 | 134.00 | 134.50 | 134.50 | -0.37% | 5,075,813 |
| Mar 25, 2026 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 7,037,041 |
| Mar 24, 2026 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | - | 7,532,900 |
| Mar 23, 2026 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 16,555,900 |
| Mar 20, 2026 | 136.00 | 136.50 | 134.00 | 134.00 | 134.00 | -1.11% | 23,780,380 |
| Mar 19, 2026 | 137.00 | 137.00 | 135.00 | 135.50 | 135.50 | -1.45% | 11,884,390 |
| Mar 18, 2026 | 137.50 | 137.50 | 136.50 | 137.50 | 137.50 | 0.36% | 9,172,060 |
| Mar 17, 2026 | 137.00 | 137.50 | 136.00 | 137.00 | 137.00 | 0.37% | 9,033,043 |
| Mar 16, 2026 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 0.37% | 7,297,448 |