Chunghwa Telecom Co., Ltd. (CHT)
NYSE: CHT · Real-Time Price · USD
37.87
+0.18 (0.48%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Chunghwa Telecom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 37.93 | 37.99 | 37.75 | 37.87 | 37.87 | 0.48% | 125,130 |
Oct 31, 2024 | 37.83 | 37.83 | 37.43 | 37.69 | 37.69 | -0.34% | 112,399 |
Oct 30, 2024 | 37.88 | 37.99 | 37.81 | 37.82 | 37.82 | -0.24% | 83,412 |
Oct 29, 2024 | 37.81 | 37.93 | 37.79 | 37.91 | 37.91 | 0.03% | 130,069 |
Oct 28, 2024 | 37.97 | 37.97 | 37.83 | 37.90 | 37.90 | 0.29% | 83,862 |
Oct 25, 2024 | 37.74 | 37.87 | 37.73 | 37.79 | 37.79 | 0.16% | 122,549 |
Oct 24, 2024 | 37.91 | 37.91 | 37.67 | 37.73 | 37.73 | -0.37% | 69,859 |
Oct 23, 2024 | 37.82 | 37.99 | 37.82 | 37.87 | 37.87 | -1.02% | 81,356 |
Oct 22, 2024 | 38.14 | 38.34 | 37.96 | 38.26 | 38.26 | 0.63% | 61,217 |
Oct 21, 2024 | 38.29 | 38.29 | 37.93 | 38.02 | 38.02 | -1.25% | 49,066 |
Oct 18, 2024 | 38.35 | 38.58 | 38.31 | 38.50 | 38.50 | 1.02% | 107,792 |
Oct 17, 2024 | 37.95 | 38.17 | 37.95 | 38.11 | 38.11 | 0.42% | 106,573 |
Oct 16, 2024 | 38.21 | 38.21 | 37.88 | 37.95 | 37.95 | -0.84% | 80,535 |
Oct 15, 2024 | 38.11 | 38.34 | 38.09 | 38.27 | 38.27 | 0.84% | 133,493 |
Oct 14, 2024 | 37.67 | 37.97 | 37.67 | 37.95 | 37.95 | 0.88% | 134,233 |
Oct 11, 2024 | 37.90 | 37.94 | 37.48 | 37.62 | 37.62 | -0.21% | 190,897 |
Oct 10, 2024 | 38.00 | 38.00 | 37.58 | 37.70 | 37.70 | -0.76% | 102,561 |
Oct 9, 2024 | 38.00 | 38.12 | 37.91 | 37.99 | 37.99 | -0.39% | 61,012 |
Oct 8, 2024 | 38.22 | 38.24 | 38.06 | 38.14 | 38.14 | -0.68% | 49,212 |
Oct 7, 2024 | 38.73 | 38.73 | 38.40 | 38.40 | 38.40 | -1.13% | 52,389 |
Oct 4, 2024 | 38.72 | 39.01 | 38.66 | 38.84 | 38.84 | 0.39% | 103,768 |
Oct 3, 2024 | 38.99 | 38.99 | 38.69 | 38.69 | 38.69 | -1.23% | 68,582 |
Oct 2, 2024 | 39.34 | 39.34 | 39.06 | 39.17 | 39.17 | -0.33% | 81,655 |
Oct 1, 2024 | 39.63 | 39.63 | 39.29 | 39.30 | 39.30 | -0.93% | 73,740 |
Sep 30, 2024 | 39.86 | 39.97 | 39.52 | 39.67 | 39.67 | -1.39% | 48,254 |
Sep 27, 2024 | 40.40 | 40.53 | 40.23 | 40.23 | 40.23 | -0.89% | 93,536 |
Sep 26, 2024 | 40.15 | 40.62 | 40.15 | 40.59 | 40.59 | 1.40% | 77,842 |
Sep 25, 2024 | 40.05 | 40.10 | 39.89 | 40.03 | 40.03 | -0.07% | 73,295 |
Sep 24, 2024 | 39.70 | 40.08 | 39.66 | 40.06 | 40.06 | 1.03% | 60,356 |
Sep 23, 2024 | 39.39 | 39.65 | 39.38 | 39.65 | 39.65 | 0.81% | 58,532 |
Sep 20, 2024 | 39.28 | 39.38 | 39.22 | 39.33 | 39.33 | 0.36% | 92,400 |
Sep 19, 2024 | 39.22 | 39.38 | 39.13 | 39.19 | 39.19 | 0.31% | 84,511 |
Sep 18, 2024 | 39.28 | 39.38 | 39.05 | 39.07 | 39.07 | -0.05% | 103,568 |
Sep 17, 2024 | 39.28 | 39.34 | 39.09 | 39.09 | 39.09 | -0.66% | 55,531 |
Sep 16, 2024 | 39.42 | 39.42 | 39.19 | 39.35 | 39.35 | -0.08% | 57,326 |
Sep 13, 2024 | 39.15 | 39.42 | 39.15 | 39.38 | 39.38 | 0.95% | 97,757 |
Sep 12, 2024 | 38.82 | 39.03 | 38.79 | 39.01 | 39.01 | 0.41% | 55,856 |
Sep 11, 2024 | 38.76 | 38.89 | 38.51 | 38.85 | 38.85 | - | 156,208 |
Sep 10, 2024 | 38.73 | 38.93 | 38.69 | 38.85 | 38.85 | 0.26% | 51,114 |
Sep 9, 2024 | 38.70 | 38.86 | 38.69 | 38.75 | 38.75 | 0.03% | 78,208 |
Sep 6, 2024 | 38.95 | 39.02 | 38.69 | 38.74 | 38.74 | -0.15% | 133,578 |
Sep 5, 2024 | 38.80 | 38.92 | 38.74 | 38.80 | 38.80 | 0.52% | 100,901 |
Sep 4, 2024 | 38.26 | 38.62 | 38.09 | 38.60 | 38.60 | -0.18% | 169,093 |
Sep 3, 2024 | 38.43 | 38.76 | 38.25 | 38.67 | 38.67 | 0.05% | 117,819 |
Aug 30, 2024 | 38.75 | 38.75 | 38.46 | 38.65 | 38.65 | -0.10% | 116,726 |
Aug 29, 2024 | 38.94 | 38.97 | 38.69 | 38.69 | 38.69 | -0.36% | 55,382 |
Aug 28, 2024 | 38.65 | 38.93 | 38.65 | 38.83 | 38.83 | 0.21% | 98,804 |
Aug 27, 2024 | 38.81 | 38.89 | 38.75 | 38.75 | 38.75 | -0.15% | 34,290 |
Aug 26, 2024 | 39.01 | 39.09 | 38.81 | 38.81 | 38.81 | -0.33% | 50,892 |
Aug 23, 2024 | 38.67 | 39.03 | 38.67 | 38.94 | 38.94 | 1.64% | 54,549 |
Aug 22, 2024 | 38.51 | 38.63 | 38.27 | 38.31 | 38.31 | -0.65% | 61,776 |
Aug 21, 2024 | 38.57 | 38.62 | 38.44 | 38.56 | 38.56 | 0.36% | 72,472 |
Aug 20, 2024 | 38.67 | 38.67 | 38.41 | 38.42 | 38.42 | -0.57% | 64,078 |
Aug 19, 2024 | 38.30 | 38.67 | 38.30 | 38.64 | 38.64 | 1.36% | 45,601 |
Aug 16, 2024 | 38.06 | 38.32 | 38.03 | 38.12 | 38.12 | 0.63% | 82,888 |
Aug 15, 2024 | 37.79 | 38.07 | 37.79 | 37.88 | 37.88 | 0.16% | 71,647 |
Aug 14, 2024 | 37.83 | 37.92 | 37.76 | 37.82 | 37.82 | 0.37% | 88,354 |
Aug 13, 2024 | 37.87 | 37.88 | 37.57 | 37.68 | 37.68 | -0.08% | 84,701 |
Aug 12, 2024 | 37.70 | 37.81 | 37.55 | 37.71 | 37.71 | -0.08% | 83,736 |
Aug 9, 2024 | 37.32 | 37.77 | 37.32 | 37.74 | 37.74 | 0.64% | 113,313 |
Aug 8, 2024 | 37.17 | 37.70 | 37.17 | 37.50 | 37.50 | 1.60% | 132,437 |
Aug 7, 2024 | 37.37 | 37.75 | 36.86 | 36.91 | 36.91 | -1.99% | 221,355 |
Aug 6, 2024 | 36.96 | 37.88 | 36.80 | 37.66 | 37.66 | 1.65% | 163,342 |
Aug 5, 2024 | 36.92 | 37.46 | 36.92 | 37.05 | 37.05 | -1.12% | 189,601 |
Aug 2, 2024 | 37.03 | 37.47 | 36.91 | 37.47 | 37.47 | 2.21% | 150,347 |
Aug 1, 2024 | 36.86 | 37.21 | 36.60 | 36.66 | 36.66 | -1.32% | 127,500 |
Jul 31, 2024 | 36.92 | 37.32 | 36.92 | 37.15 | 37.15 | 1.45% | 105,278 |
Jul 30, 2024 | 36.92 | 36.92 | 36.50 | 36.62 | 36.62 | -0.49% | 113,849 |
Jul 29, 2024 | 36.83 | 36.93 | 36.40 | 36.80 | 36.80 | -0.86% | 122,166 |
Jul 26, 2024 | 37.12 | 37.21 | 36.88 | 37.12 | 37.12 | 1.03% | 145,355 |
Jul 25, 2024 | 36.68 | 37.10 | 36.53 | 36.74 | 36.74 | 0.25% | 187,554 |
Jul 24, 2024 | 36.72 | 36.72 | 36.58 | 36.65 | 36.65 | 0.05% | 115,140 |
Jul 23, 2024 | 36.82 | 36.82 | 36.57 | 36.63 | 36.63 | 0.11% | 111,461 |
Jul 22, 2024 | 36.52 | 36.63 | 36.29 | 36.59 | 36.59 | 0.52% | 93,025 |
Jul 19, 2024 | 36.64 | 36.64 | 36.33 | 36.40 | 36.40 | -0.46% | 85,654 |
Jul 18, 2024 | 36.61 | 36.76 | 36.40 | 36.57 | 36.57 | 0.30% | 113,810 |
Jul 17, 2024 | 36.54 | 36.66 | 36.33 | 36.46 | 36.46 | -0.08% | 85,181 |
Jul 16, 2024 | 36.39 | 36.53 | 36.33 | 36.49 | 36.49 | 0.25% | 107,150 |
Jul 15, 2024 | 36.50 | 36.59 | 36.34 | 36.40 | 36.40 | -0.30% | 67,077 |
Jul 12, 2024 | 36.47 | 36.89 | 36.25 | 36.51 | 36.51 | 0.58% | 91,884 |
Jul 11, 2024 | 36.24 | 36.49 | 36.11 | 36.30 | 36.30 | 0.33% | 74,704 |
Jul 10, 2024 | 36.41 | 36.44 | 35.92 | 36.18 | 36.18 | 0.17% | 79,930 |
Jul 9, 2024 | 36.31 | 36.35 | 36.04 | 36.12 | 36.12 | -0.52% | 126,515 |
Jul 8, 2024 | 36.63 | 36.73 | 36.27 | 36.31 | 36.31 | -0.68% | 118,435 |
Jul 5, 2024 | 36.92 | 37.06 | 36.52 | 36.56 | 36.56 | -2.12% | 116,391 |
Jul 3, 2024 | 37.33 | 37.64 | 37.17 | 37.35 | 37.35 | -3.09% | 71,694 |
Jul 2, 2024 | 38.51 | 38.65 | 38.41 | 38.54 | 37.08 | -0.62% | 58,101 |
Jul 1, 2024 | 38.77 | 38.79 | 38.56 | 38.78 | 37.31 | 0.44% | 49,007 |
Jun 28, 2024 | 38.49 | 38.68 | 38.49 | 38.61 | 37.15 | 0.68% | 45,272 |
Jun 27, 2024 | 38.22 | 38.54 | 38.22 | 38.35 | 36.89 | 0.52% | 63,148 |
Jun 26, 2024 | 38.44 | 38.53 | 38.12 | 38.15 | 36.70 | -1.01% | 179,845 |
Jun 25, 2024 | 38.85 | 38.85 | 38.43 | 38.54 | 37.08 | -0.80% | 62,803 |
Jun 24, 2024 | 38.50 | 38.93 | 38.50 | 38.85 | 37.38 | 0.96% | 139,390 |
Jun 21, 2024 | 39.02 | 39.03 | 38.48 | 38.48 | 37.02 | -2.51% | 175,435 |
Jun 20, 2024 | 39.32 | 39.57 | 39.24 | 39.47 | 37.97 | -0.55% | 68,961 |
Jun 18, 2024 | 39.51 | 39.77 | 39.51 | 39.69 | 38.18 | 0.18% | 43,958 |
Jun 17, 2024 | 39.51 | 39.68 | 39.39 | 39.62 | 38.12 | 0.05% | 45,163 |
Jun 14, 2024 | 39.33 | 39.62 | 39.33 | 39.60 | 38.10 | 0.51% | 59,995 |
Jun 13, 2024 | 39.42 | 39.48 | 39.25 | 39.40 | 37.91 | -0.48% | 34,157 |
Jun 12, 2024 | 39.50 | 39.76 | 39.38 | 39.59 | 38.09 | 0.48% | 49,302 |