Chunghwa Telecom Co., Ltd. (CHT)
NYSE: CHT · Real-Time Price · USD
39.27
-0.19 (-0.48%)
At close: Mar 28, 2025, 4:00 PM
39.09
-0.18 (-0.45%)
After-hours: Mar 28, 2025, 4:19 PM EDT
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.54 | 39.54 | 39.13 | 39.27 | 39.27 | -0.48% | 118,833 |
| Mar 27, 2025 | 39.04 | 39.58 | 39.04 | 39.46 | 39.46 | 1.41% | 131,944 |
| Mar 26, 2025 | 39.13 | 39.13 | 38.58 | 38.91 | 38.91 | -0.49% | 100,651 |
| Mar 25, 2025 | 39.00 | 39.16 | 38.79 | 39.10 | 39.10 | 0.28% | 78,964 |
| Mar 24, 2025 | 38.91 | 39.09 | 38.86 | 38.99 | 38.99 | -0.38% | 83,587 |
| Mar 21, 2025 | 39.45 | 39.45 | 39.09 | 39.14 | 39.14 | 0.33% | 96,067 |
| Mar 20, 2025 | 38.78 | 39.17 | 38.64 | 39.01 | 39.01 | 0.49% | 201,721 |
| Mar 19, 2025 | 39.14 | 39.14 | 38.75 | 38.82 | 38.82 | -0.77% | 97,781 |
| Mar 18, 2025 | 39.14 | 39.29 | 38.85 | 39.12 | 39.12 | -0.46% | 113,659 |
| Mar 17, 2025 | 39.28 | 39.38 | 39.20 | 39.30 | 39.30 | 0.05% | 172,110 |
| Mar 14, 2025 | 39.10 | 39.28 | 38.84 | 39.28 | 39.28 | 0.28% | 70,335 |
| Mar 13, 2025 | 38.91 | 39.44 | 38.91 | 39.17 | 39.17 | 0.93% | 71,505 |
| Mar 12, 2025 | 38.74 | 38.91 | 38.47 | 38.81 | 38.81 | 0.15% | 67,364 |
| Mar 11, 2025 | 39.05 | 39.07 | 38.43 | 38.75 | 38.75 | -0.92% | 147,450 |
| Mar 10, 2025 | 39.10 | 39.39 | 39.10 | 39.11 | 39.11 | -0.15% | 110,776 |
| Mar 7, 2025 | 39.15 | 39.39 | 39.12 | 39.17 | 39.17 | 0.05% | 94,692 |
| Mar 6, 2025 | 38.97 | 39.37 | 38.86 | 39.15 | 39.15 | -0.10% | 114,383 |
| Mar 5, 2025 | 39.21 | 39.41 | 39.13 | 39.19 | 39.19 | 0.64% | 164,834 |
| Mar 4, 2025 | 39.04 | 39.31 | 38.86 | 38.94 | 38.94 | -0.66% | 155,034 |
| Mar 3, 2025 | 38.97 | 39.47 | 38.97 | 39.20 | 39.20 | 0.82% | 107,018 |
| Feb 28, 2025 | 39.18 | 39.24 | 38.51 | 38.88 | 38.88 | -0.23% | 100,754 |
| Feb 27, 2025 | 38.89 | 39.43 | 38.65 | 38.97 | 38.97 | 0.39% | 114,387 |
| Feb 26, 2025 | 38.86 | 38.98 | 38.67 | 38.82 | 38.82 | 0.10% | 99,959 |
| Feb 25, 2025 | 39.00 | 39.00 | 38.67 | 38.78 | 38.78 | -1.17% | 164,622 |
| Feb 24, 2025 | 39.10 | 39.40 | 38.89 | 39.24 | 39.24 | 0.54% | 170,234 |
| Feb 21, 2025 | 38.81 | 39.06 | 38.77 | 39.03 | 39.03 | 0.44% | 99,917 |
| Feb 20, 2025 | 38.59 | 38.91 | 38.56 | 38.86 | 38.86 | 1.17% | 72,920 |
| Feb 19, 2025 | 38.52 | 38.58 | 38.33 | 38.41 | 38.41 | -0.98% | 83,452 |
| Feb 18, 2025 | 38.53 | 38.96 | 38.08 | 38.79 | 38.79 | 0.70% | 77,886 |
| Feb 14, 2025 | 38.78 | 38.85 | 38.45 | 38.52 | 38.52 | -0.23% | 68,406 |
| Feb 13, 2025 | 38.43 | 38.73 | 38.43 | 38.61 | 38.61 | 0.23% | 101,873 |
| Feb 12, 2025 | 38.47 | 38.71 | 38.24 | 38.52 | 38.52 | 0.03% | 69,485 |
| Feb 11, 2025 | 38.33 | 38.76 | 38.33 | 38.51 | 38.51 | 0.03% | 107,558 |
| Feb 10, 2025 | 38.30 | 38.56 | 37.63 | 38.50 | 38.50 | 0.21% | 107,676 |
| Feb 7, 2025 | 38.39 | 38.94 | 38.39 | 38.42 | 38.42 | -0.36% | 73,627 |
| Feb 6, 2025 | 38.51 | 38.57 | 38.18 | 38.56 | 38.56 | 0.39% | 77,210 |
| Feb 5, 2025 | 38.47 | 38.87 | 38.21 | 38.41 | 38.41 | 0.31% | 80,385 |
| Feb 4, 2025 | 38.59 | 38.93 | 38.24 | 38.29 | 38.29 | -0.57% | 168,606 |
| Feb 3, 2025 | 38.52 | 38.76 | 38.35 | 38.51 | 38.51 | -0.85% | 223,357 |
| Jan 31, 2025 | 38.86 | 39.14 | 38.81 | 38.84 | 38.84 | - | 110,167 |
| Jan 30, 2025 | 39.04 | 39.18 | 38.64 | 38.84 | 38.84 | -0.36% | 73,258 |
| Jan 29, 2025 | 39.26 | 39.40 | 38.79 | 38.98 | 38.98 | -0.64% | 92,668 |
| Jan 28, 2025 | 39.52 | 39.59 | 39.09 | 39.23 | 39.23 | -0.43% | 104,347 |
| Jan 27, 2025 | 38.89 | 39.56 | 38.89 | 39.40 | 39.40 | 1.21% | 130,032 |
| Jan 24, 2025 | 38.89 | 39.15 | 38.73 | 38.93 | 38.93 | 0.31% | 75,351 |
| Jan 23, 2025 | 38.09 | 38.94 | 37.81 | 38.81 | 38.81 | 2.59% | 105,915 |
| Jan 22, 2025 | 37.89 | 38.17 | 37.44 | 37.83 | 37.83 | -0.34% | 75,547 |
| Jan 21, 2025 | 37.89 | 38.18 | 37.81 | 37.96 | 37.96 | 0.37% | 66,598 |
| Jan 17, 2025 | 37.57 | 37.99 | 37.56 | 37.82 | 37.82 | 0.48% | 74,120 |
| Jan 16, 2025 | 37.31 | 37.72 | 37.31 | 37.64 | 37.64 | 0.67% | 70,965 |