Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.63	42.94	41.60	41.75	41.75	-3.11%	895,248
Mar 19, 2026	42.82	43.29	42.56	43.09	43.09	0.02%	322,002
Mar 18, 2026	43.17	43.40	42.85	43.08	43.08	-0.67%	173,209
Mar 17, 2026	43.35	43.76	43.25	43.37	43.37	0.67%	194,486
Mar 16, 2026	43.14	43.49	43.01	43.08	43.08	0.91%	221,417
Mar 13, 2026	42.93	43.26	42.61	42.69	42.69	0.07%	164,964
Mar 12, 2026	43.04	43.17	42.04	42.66	42.66	-0.54%	151,235
Mar 11, 2026	42.94	43.07	42.60	42.89	42.89	-0.60%	152,894
Mar 10, 2026	42.96	43.60	42.87	43.15	43.15	-0.02%	204,995
Mar 9, 2026	42.60	43.32	42.35	43.16	43.16	0.56%	209,817
Mar 6, 2026	42.77	43.02	42.32	42.92	42.92	0.12%	132,012
Mar 5, 2026	42.98	43.59	42.23	42.87	42.87	-0.90%	205,472
Mar 4, 2026	43.36	43.50	42.87	43.26	43.26	-0.57%	216,964
Mar 3, 2026	43.14	43.63	42.09	43.51	43.51	-0.39%	151,797
Mar 2, 2026	43.44	43.80	43.24	43.68	43.68	1.02%	195,016
Feb 27, 2026	43.25	43.45	42.80	43.24	43.24	0.30%	175,231
Feb 26, 2026	43.45	43.51	42.79	43.11	43.11	-1.17%	184,377
Feb 25, 2026	43.56	43.87	43.42	43.62	43.62	0.16%	141,307
Feb 24, 2026	42.85	43.68	42.81	43.55	43.55	1.61%	231,268
Feb 23, 2026	42.87	43.23	42.59	42.86	42.86	0.40%	198,147
Feb 20, 2026	42.45	42.69	42.09	42.69	42.69	0.40%	146,053
Feb 19, 2026	42.59	42.73	42.27	42.52	42.52	-0.72%	115,916
Feb 18, 2026	42.87	43.06	42.69	42.83	42.83	-0.44%	187,045
Feb 17, 2026	42.91	43.24	42.61	43.02	43.02	0.70%	144,516
Feb 13, 2026	42.69	42.85	42.49	42.72	42.72	-0.16%	162,594
Feb 12, 2026	42.66	43.01	42.32	42.79	42.79	0.82%	131,003
Feb 11, 2026	42.21	42.56	41.99	42.44	42.44	0.74%	190,272
Feb 10, 2026	41.92	42.49	41.86	42.13	42.13	0.79%	267,605
Feb 9, 2026	41.40	41.81	41.20	41.80	41.80	0.55%	212,467
Feb 6, 2026	41.66	42.00	41.30	41.57	41.57	0.41%	339,263
Feb 5, 2026	41.91	41.91	41.20	41.40	41.40	-0.89%	364,106
Feb 4, 2026	42.55	42.81	41.49	41.77	41.77	-0.17%	299,968
Feb 3, 2026	41.65	42.24	41.50	41.84	41.84	0.05%	282,762
Feb 2, 2026	42.29	42.39	41.82	41.82	41.82	-1.55%	200,650
Jan 30, 2026	42.69	43.00	42.00	42.48	42.48	-0.38%	221,144
Jan 29, 2026	42.82	42.95	42.51	42.64	42.64	-0.14%	202,203
Jan 28, 2026	42.39	42.95	42.21	42.70	42.70	0.83%	184,097
Jan 27, 2026	42.55	42.86	42.29	42.35	42.35	-0.82%	267,174
Jan 26, 2026	43.07	43.07	42.65	42.70	42.70	-0.77%	172,722
Jan 23, 2026	42.69	43.08	42.62	43.03	43.03	0.87%	171,946
Jan 22, 2026	42.32	42.70	42.32	42.66	42.66	0.78%	191,043
Jan 21, 2026	42.38	42.61	42.21	42.33	42.33	-0.14%	205,367
Jan 20, 2026	42.09	42.39	42.01	42.39	42.39	0.45%	195,302
Jan 16, 2026	41.96	42.31	41.89	42.20	42.20	0.12%	234,075
Jan 15, 2026	42.11	42.23	41.95	42.15	42.15	0.14%	242,250
Jan 14, 2026	41.98	42.16	41.63	42.09	42.09	0.50%	333,913
Jan 13, 2026	42.01	42.01	41.75	41.88	41.88	-0.29%	138,973
Jan 12, 2026	41.86	42.17	41.68	42.00	42.00	0.21%	157,310
Jan 9, 2026	42.33	42.54	41.84	41.91	41.91	-1.20%	179,166
Jan 8, 2026	41.94	42.43	41.94	42.42	42.42	1.27%	164,936