Chunghwa Telecom Co., Ltd. (CHT)
NYSE: CHT · Real-Time Price · USD
43.99
-0.46 (-1.03%)
Jul 15, 2025, 4:00 PM - Market closed

Chunghwa Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 44.24 44.24 43.96 43.99 43.99 -1.03% 199,167
Jul 14, 2025 44.33 44.77 44.33 44.45 44.45 -0.18% 109,091
Jul 11, 2025 44.30 44.53 44.25 44.53 44.53 0.59% 146,273
Jul 10, 2025 44.20 44.50 44.15 44.27 44.27 0.36% 105,796
Jul 9, 2025 44.35 44.35 43.74 44.11 44.11 -0.50% 143,145
Jul 8, 2025 44.45 44.72 44.31 44.33 44.33 -0.81% 164,272
Jul 7, 2025 44.81 44.86 44.59 44.69 44.69 -1.80% 143,443
Jul 3, 2025 45.80 45.80 45.18 45.51 45.51 -3.07% 61,483
Jul 2, 2025 46.69 46.95 46.47 46.95 45.29 0.66% 153,383
Jul 1, 2025 46.70 46.79 46.49 46.64 44.99 0.06% 169,634
Jun 30, 2025 46.59 46.72 46.20 46.61 44.96 -0.55% 96,285
Jun 27, 2025 46.78 47.03 46.76 46.87 45.21 0.28% 113,692
Jun 26, 2025 46.54 47.02 46.54 46.74 45.09 0.97% 127,067
Jun 25, 2025 46.16 46.91 46.00 46.29 44.65 0.30% 208,484
Jun 24, 2025 45.98 46.30 45.77 46.15 44.52 0.26% 115,640
Jun 23, 2025 45.88 46.17 45.74 46.03 44.40 0.17% 103,104
Jun 20, 2025 46.03 46.22 45.95 45.95 44.32 -0.50% 103,025
Jun 18, 2025 46.12 46.30 45.98 46.18 44.55 0.81% 96,388
Jun 17, 2025 46.04 46.11 45.80 45.81 44.19 -0.69% 413,481
Jun 16, 2025 45.83 46.33 45.83 46.13 44.50 1.10% 284,702
Jun 13, 2025 45.11 45.63 45.11 45.63 44.02 0.80% 85,144
Jun 12, 2025 44.88 45.45 44.75 45.27 43.67 1.98% 135,095
Jun 11, 2025 44.42 44.52 44.28 44.39 42.82 0.38% 88,972
Jun 10, 2025 44.14 44.42 43.81 44.22 42.66 -0.11% 139,625
Jun 9, 2025 44.00 44.39 44.00 44.27 42.70 1.17% 85,338
Jun 6, 2025 43.70 43.95 43.53 43.76 42.21 0.14% 67,602
Jun 5, 2025 43.58 43.73 43.14 43.70 42.15 0.90% 96,796
Jun 4, 2025 43.50 43.75 43.31 43.31 41.78 -0.46% 139,413
Jun 3, 2025 43.68 43.82 43.37 43.51 41.97 -1.25% 154,367
Jun 2, 2025 43.47 44.16 43.40 44.06 42.50 1.33% 146,527
May 30, 2025 43.56 43.61 43.23 43.48 41.94 -0.48% 56,994
May 29, 2025 43.85 43.86 43.37 43.69 42.14 -1.06% 150,432
May 28, 2025 44.24 44.28 44.09 44.16 42.60 -0.18% 67,985
May 27, 2025 44.25 44.44 44.04 44.24 42.68 -0.27% 74,363
May 23, 2025 44.37 44.44 44.18 44.36 42.79 -0.11% 109,780
May 22, 2025 43.80 44.41 43.80 44.41 42.84 1.05% 170,910
May 21, 2025 43.90 44.14 43.83 43.95 42.40 0.37% 112,915
May 20, 2025 43.90 43.90 43.65 43.79 42.24 -0.05% 61,318
May 19, 2025 43.80 43.84 43.35 43.81 42.26 0.32% 87,138
May 16, 2025 43.61 43.68 43.42 43.67 42.13 0.25% 79,152
May 15, 2025 43.06 43.59 43.06 43.56 42.02 2.01% 317,871
May 14, 2025 42.80 42.87 42.51 42.70 41.19 -0.14% 88,827
May 13, 2025 43.08 43.11 42.62 42.76 41.25 -1.32% 179,046
May 12, 2025 43.15 43.87 42.90 43.33 41.80 1.00% 198,235
May 9, 2025 42.56 43.04 42.40 42.90 41.38 2.09% 108,067
May 8, 2025 42.58 42.73 41.37 42.02 40.53 -2.32% 218,930
May 7, 2025 43.69 43.96 42.96 43.02 41.50 -1.74% 227,569
May 6, 2025 43.32 43.98 43.32 43.78 42.23 -0.77% 209,724
May 5, 2025 43.63 44.36 43.30 44.12 42.56 4.85% 328,631
May 2, 2025 41.21 42.14 41.21 42.08 40.59 4.49% 248,091