Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	37.41	37.51	37.23	37.39	37.39	0.86%	93,691
Jan 14, 2025	37.06	37.15	36.71	37.07	37.07	-0.03%	184,582
Jan 13, 2025	36.73	37.14	36.73	37.08	37.08	0.82%	125,983
Jan 10, 2025	37.23	37.23	36.61	36.78	36.78	-1.84%	129,971
Jan 8, 2025	37.27	37.52	37.13	37.47	37.47	0.08%	123,836
Jan 7, 2025	37.55	37.73	37.44	37.44	37.44	-0.05%	81,846
Jan 6, 2025	37.33	37.51	37.18	37.46	37.46	0.35%	126,790
Jan 3, 2025	37.43	37.58	37.14	37.33	37.33	-0.29%	96,084
Jan 2, 2025	37.59	37.66	37.39	37.44	37.44	-0.56%	62,243
Dec 31, 2024	37.84	37.86	37.55	37.65	37.65	-0.71%	62,992
Dec 30, 2024	37.77	37.92	37.51	37.92	37.92	-0.11%	75,732
Dec 27, 2024	38.00	38.00	37.71	37.96	37.96	-0.05%	56,973
Dec 26, 2024	38.12	38.24	37.88	37.98	37.98	-0.26%	81,995
Dec 24, 2024	37.78	38.19	37.78	38.08	38.08	0.53%	35,049
Dec 23, 2024	37.88	38.00	37.71	37.88	37.88	0.72%	130,577
Dec 20, 2024	37.58	37.91	37.33	37.61	37.61	-0.95%	160,032
Dec 19, 2024	37.81	38.40	37.81	37.97	37.97	0.21%	100,140
Dec 18, 2024	37.77	38.33	37.77	37.89	37.89	0.05%	97,910
Dec 17, 2024	37.89	38.20	37.67	37.87	37.87	-0.13%	75,337
Dec 16, 2024	38.01	38.40	37.92	37.92	37.92	-0.65%	91,664
Dec 13, 2024	38.03	38.25	37.96	38.17	38.17	0.13%	84,234
Dec 12, 2024	38.13	38.24	37.98	38.12	38.12	-0.05%	85,320
Dec 11, 2024	38.15	38.28	38.06	38.14	38.14	-0.60%	69,154
Dec 10, 2024	38.54	38.54	38.19	38.37	38.37	-0.34%	85,376
Dec 9, 2024	38.49	38.83	38.43	38.50	38.50	0.26%	103,609
Dec 6, 2024	38.57	38.63	38.13	38.40	38.40	-0.52%	95,394
Dec 5, 2024	38.59	38.70	38.34	38.60	38.60	0.36%	128,312
Dec 4, 2024	37.99	38.78	37.99	38.46	38.46	1.05%	173,803
Dec 3, 2024	38.16	38.20	38.05	38.06	38.06	-0.16%	58,390
Dec 2, 2024	38.02	38.29	38.02	38.12	38.12	0.08%	161,125
Nov 29, 2024	38.14	38.17	38.06	38.09	38.09	-0.63%	56,559
Nov 27, 2024	38.31	38.37	38.20	38.33	38.33	-0.08%	96,556
Nov 26, 2024	38.35	38.43	38.22	38.36	38.36	-0.16%	105,436
Nov 25, 2024	38.15	38.42	38.12	38.42	38.42	1.11%	142,082
Nov 22, 2024	37.89	38.22	37.81	38.00	38.00	0.32%	168,132
Nov 21, 2024	37.82	37.94	37.73	37.88	37.88	0.37%	97,702
Nov 20, 2024	37.90	37.90	37.51	37.74	37.74	-0.79%	154,561
Nov 19, 2024	37.84	38.11	37.84	38.04	38.04	0.48%	105,433
Nov 18, 2024	37.41	37.92	37.41	37.86	37.86	0.69%	96,420
Nov 15, 2024	37.42	37.62	37.42	37.60	37.60	0.67%	313,027
Nov 14, 2024	37.67	37.74	37.21	37.35	37.35	-1.53%	371,036
Nov 13, 2024	37.84	38.03	37.68	37.93	37.93	0.61%	90,631
Nov 12, 2024	37.73	37.78	37.43	37.70	37.70	-0.66%	75,279
Nov 11, 2024	37.66	38.00	37.45	37.95	37.95	0.16%	98,954
Nov 8, 2024	37.93	38.29	37.79	37.89	37.89	-0.58%	78,687
Nov 7, 2024	37.92	38.21	37.90	38.11	38.11	2.34%	116,574
Nov 6, 2024	38.11	38.27	37.22	37.24	37.24	-3.30%	89,821
Nov 5, 2024	38.33	38.57	38.33	38.51	38.51	1.08%	132,043
Nov 4, 2024	37.92	38.20	37.92	38.10	38.10	0.61%	86,838
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