Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 11, 2025	44.64	45.09	44.51	44.98	44.98	1.01%	150,375
Sep 10, 2025	44.50	44.57	44.33	44.53	44.53	0.29%	77,604
Sep 9, 2025	44.43	44.56	44.27	44.40	44.40	0.48%	120,286
Sep 8, 2025	44.33	44.33	43.67	44.19	44.19	0.02%	87,361
Sep 5, 2025	43.98	44.22	43.98	44.18	44.18	0.43%	64,518
Sep 4, 2025	43.66	44.00	43.66	43.99	43.99	1.29%	85,842
Sep 3, 2025	43.50	43.58	43.40	43.43	43.43	-0.18%	102,739
Sep 2, 2025	43.49	43.87	43.49	43.51	43.51	-	144,026
Aug 29, 2025	43.81	43.81	43.40	43.51	43.51	-0.75%	101,695
Aug 28, 2025	43.88	43.97	43.57	43.84	43.84	-0.32%	178,600
Aug 27, 2025	43.90	44.07	43.72	43.98	43.98	0.18%	101,629
Aug 26, 2025	44.13	44.13	43.72	43.90	43.90	-1.46%	163,072
Aug 25, 2025	44.79	44.79	44.46	44.55	44.55	-0.36%	86,416
Aug 22, 2025	44.82	45.11	44.66	44.71	44.71	-1.74%	146,571
Aug 21, 2025	45.32	45.53	44.89	45.50	45.50	0.02%	152,871
Aug 20, 2025	45.51	45.52	45.15	45.49	45.49	-0.66%	127,645
Aug 19, 2025	45.56	45.79	45.56	45.79	45.79	0.81%	102,906
Aug 18, 2025	45.22	45.56	45.22	45.42	45.42	1.16%	106,105
Aug 15, 2025	45.05	45.05	44.87	44.90	44.90	-0.42%	55,842
Aug 14, 2025	44.84	45.10	44.80	45.09	45.09	0.27%	114,211
Aug 13, 2025	45.15	45.29	44.90	44.97	44.97	-0.71%	78,525
Aug 12, 2025	45.28	45.44	45.18	45.29	45.29	0.69%	124,468
Aug 11, 2025	44.94	45.23	44.45	44.98	44.98	-0.42%	93,351
Aug 8, 2025	45.43	45.43	45.05	45.17	45.17	0.07%	140,593
Aug 7, 2025	44.98	45.25	44.77	45.14	45.14	0.62%	202,440
Aug 6, 2025	44.72	45.07	44.44	44.86	44.86	-0.42%	235,819
Aug 5, 2025	43.94	45.44	43.94	45.05	45.05	3.14%	220,608
Aug 4, 2025	44.03	44.40	43.64	43.68	43.68	-0.18%	151,759
Aug 1, 2025	43.70	43.76	43.38	43.76	43.76	0.83%	118,077
Jul 31, 2025	43.47	43.97	43.28	43.40	43.40	-	98,069
Jul 30, 2025	43.40	43.71	43.38	43.40	43.40	-0.53%	84,351