Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan · Delayed Price · Currency is TWD 140.00
-0.50 (-0.36%)
Jul 30, 2026, 12:40 PM CST
Chunghwa Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 141.00 | 141.00 | 138.50 | 139.50 | - | -0.71% | 927,000 |
| 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 |
| Jul 22, 2026 | 137.50 | 139.00 | 137.00 | 138.50 | 138.50 | -0.36% | 13,454,150 |
| Jul 21, 2026 | 138.00 | 139.50 | 137.00 | 139.00 | 139.00 | - | 18,419,601 |
| Jul 20, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.72% | 26,231,910 |
| Jul 17, 2026 | 136.50 | 140.00 | 136.00 | 138.00 | 138.00 | 1.47% | 37,689,493 |
| Jul 16, 2026 | 133.50 | 136.50 | 133.50 | 136.00 | 136.00 | 2.26% | 21,332,145 |
| Jul 15, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | 10,682,056 |
| Jul 14, 2026 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.37% | 28,419,169 |
| Jul 13, 2026 | 134.50 | 135.50 | 133.00 | 133.50 | 133.50 | - | 20,063,542 |
| 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 |