Chunghwa Telecom Co., Ltd. (CHT)
NYSE: CHT · Real-Time Price · USD
42.66
-0.15 (-0.35%)
At close: Oct 30, 2025, 4:00 PM EDT
42.64
-0.02 (-0.05%)
After-hours: Oct 30, 2025, 7:00 PM EDT
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 42.72 | 42.79 | 42.55 | 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 |
| 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 |