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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |