Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	41.91	42.11	41.84	42.01	-	1.13%	42,838
Nov 19, 2025	41.88	42.00	41.48	41.54	41.54	-1.07%	163,719
Nov 18, 2025	42.11	42.28	41.67	41.99	41.99	-0.47%	191,966
Nov 17, 2025	42.40	42.58	42.10	42.19	42.19	-0.45%	101,257
Nov 14, 2025	42.41	42.73	41.88	42.38	42.38	-0.07%	212,823
Nov 13, 2025	42.62	42.69	42.08	42.41	42.41	-0.80%	177,640
Nov 12, 2025	42.34	42.85	41.75	42.75	42.75	0.73%	228,322
Nov 11, 2025	42.46	42.51	42.11	42.44	42.44	-0.12%	162,242
Nov 10, 2025	42.61	42.92	42.23	42.49	42.49	0.21%	194,440
Nov 7, 2025	42.32	42.83	42.30	42.40	42.40	1.22%	165,345
Nov 6, 2025	41.89	42.10	40.02	41.89	41.89	-0.78%	245,226
Nov 5, 2025	42.35	42.66	42.15	42.22	42.22	0.26%	182,562
Nov 4, 2025	42.35	42.35	41.96	42.11	42.11	-1.06%	185,282
Nov 3, 2025	42.58	42.66	42.39	42.56	42.56	-0.05%	99,834
Oct 31, 2025	42.47	42.70	42.34	42.58	42.58	-0.19%	128,458
Oct 30, 2025	42.72	42.79	42.55	42.66	42.66	-0.35%	127,583
Oct 29, 2025	43.34	43.34	42.80	42.81	42.81	-1.36%	103,272
Oct 28, 2025	43.01	43.43	42.76	43.40	43.40	1.05%	102,853
Oct 27, 2025	42.93	43.09	42.66	42.95	42.95	-0.85%	158,508
Oct 24, 2025	43.25	43.36	43.13	43.32	43.32	0.28%	105,465
Oct 23, 2025	43.50	43.50	43.15	43.20	43.20	-0.53%	111,392
Oct 22, 2025	43.45	43.57	43.21	43.43	43.43	0.21%	87,604
Oct 21, 2025	43.56	43.62	43.30	43.34	43.34	-1.10%	88,637
Oct 20, 2025	43.72	43.91	43.56	43.82	43.82	0.57%	145,273
Oct 17, 2025	43.45	43.66	43.45	43.57	43.57	0.37%	101,842
Oct 16, 2025	43.21	43.45	43.10	43.41	43.41	0.28%	141,128
Oct 15, 2025	42.96	43.29	42.95	43.29	43.29	0.72%	124,343
Oct 14, 2025	42.96	43.06	42.83	42.98	42.98	-0.02%	136,721
Oct 13, 2025	42.93	43.06	42.85	42.99	42.99	0.14%	130,127
Oct 10, 2025	43.08	43.18	42.69	42.93	42.93	-0.14%	144,232
Oct 9, 2025	43.49	43.49	42.95	42.99	42.99	-1.04%	89,526
Oct 8, 2025	43.49	43.70	43.41	43.44	43.44	-0.55%	152,922
Oct 7, 2025	43.34	43.68	43.26	43.68	43.68	1.04%	127,508
Oct 6, 2025	43.32	43.66	43.15	43.23	43.23	-0.28%	149,711
Oct 3, 2025	43.38	43.50	43.27	43.35	43.35	-0.14%	106,127
Oct 2, 2025	43.75	43.75	43.18	43.41	43.41	-1.07%	147,690
Oct 1, 2025	43.76	44.07	43.72	43.88	43.88	0.60%	117,898
Sep 30, 2025	43.61	43.73	43.56	43.62	43.62	-0.09%	111,203
Sep 29, 2025	43.77	44.17	43.65	43.66	43.66	-0.25%	116,179
Sep 26, 2025	43.83	43.95	43.71	43.77	43.77	0.39%	116,305
Sep 25, 2025	43.96	43.96	43.52	43.60	43.60	-0.73%	152,616
Sep 24, 2025	43.91	44.10	43.87	43.92	43.92	0.16%	97,129
Sep 23, 2025	44.05	44.21	43.83	43.85	43.85	-0.70%	119,137
Sep 22, 2025	43.95	44.61	43.85	44.16	44.16	0.34%	118,812
Sep 19, 2025	44.12	44.27	43.99	44.01	44.01	-0.92%	262,356
Sep 18, 2025	44.55	44.65	43.91	44.42	44.42	-0.80%	71,008
Sep 17, 2025	44.69	45.07	44.69	44.78	44.78	0.45%	97,676
Sep 16, 2025	44.93	44.95	44.58	44.58	44.58	-0.91%	121,840
Sep 15, 2025	45.04	45.14	44.67	44.99	44.99	0.25%	106,086
Sep 12, 2025	45.01	45.01	44.61	44.88	44.88	-0.22%	134,649