Chunghwa Telecom Co., Ltd. (CHT)

Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	42.09	42.39	42.01	42.39	42.39	0.45%	135,202
Jan 16, 2026	41.96	42.31	41.89	42.20	42.20	0.12%	231,817
Jan 15, 2026	42.11	42.23	41.95	42.15	42.15	0.14%	242,250
Jan 14, 2026	41.98	42.16	41.63	42.09	42.09	0.50%	333,907
Jan 13, 2026	42.01	42.01	41.75	41.88	41.88	-0.29%	138,973
Jan 12, 2026	41.86	42.17	41.68	42.00	42.00	0.21%	157,309
Jan 9, 2026	42.33	42.54	41.84	41.91	41.91	-1.20%	179,166
Jan 8, 2026	41.94	42.43	41.94	42.42	42.42	1.27%	164,936
Jan 7, 2026	41.80	42.02	41.75	41.89	41.89	0.82%	216,964
Jan 6, 2026	41.96	42.23	41.55	41.55	41.55	-1.14%	261,682
Jan 5, 2026	41.91	42.30	41.91	42.03	42.03	0.69%	226,312
Jan 2, 2026	41.99	41.99	41.70	41.74	41.74	0.07%	163,781
Dec 31, 2025	41.55	41.89	41.55	41.71	41.71	-0.22%	113,498
Dec 30, 2025	41.57	41.87	41.50	41.80	41.80	0.19%	147,631
Dec 29, 2025	41.74	41.85	41.60	41.72	41.72	0.26%	135,445
Dec 26, 2025	41.54	41.63	41.34	41.61	41.61	0.70%	119,824
Dec 24, 2025	41.15	41.47	41.15	41.32	41.32	0.15%	55,093
Dec 23, 2025	41.17	41.34	41.17	41.26	41.26	0.61%	119,309
Dec 22, 2025	41.04	41.06	40.43	41.01	41.01	-0.12%	160,815
Dec 19, 2025	41.02	41.39	41.01	41.06	41.06	0.79%	313,918
Dec 18, 2025	41.00	41.46	40.35	40.74	40.74	-0.29%	207,606
Dec 17, 2025	40.95	41.18	40.74	40.86	40.86	-0.66%	146,942
Dec 16, 2025	41.48	41.55	41.05	41.13	41.13	-0.89%	157,621
Dec 15, 2025	41.55	41.64	41.36	41.50	41.50	0.24%	156,937
Dec 12, 2025	41.41	41.55	41.34	41.40	41.40	-0.14%	127,796
Dec 11, 2025	41.56	41.79	41.29	41.46	41.46	-	289,801
Dec 10, 2025	41.37	41.56	41.30	41.46	41.46	0.14%	154,668
Dec 9, 2025	41.71	41.71	41.31	41.40	41.40	-0.17%	187,665
Dec 8, 2025	41.82	41.94	41.39	41.47	41.47	-0.86%	185,417
Dec 5, 2025	41.54	41.95	41.54	41.83	41.83	1.11%	147,356
Dec 4, 2025	41.32	41.47	41.23	41.37	41.37	-0.17%	146,822
Dec 3, 2025	41.42	41.55	41.27	41.44	41.44	0.27%	97,778
Dec 2, 2025	41.30	41.34	41.16	41.33	41.33	0.63%	113,235
Dec 1, 2025	41.60	41.77	41.03	41.07	41.07	-1.77%	203,347
Nov 28, 2025	41.77	42.05	41.57	41.81	41.81	-0.24%	91,763
Nov 26, 2025	41.96	42.16	41.79	41.91	41.91	0.36%	216,776
Nov 25, 2025	41.58	41.89	41.43	41.76	41.76	0.43%	238,753
Nov 24, 2025	41.72	42.10	41.53	41.58	41.58	-0.67%	160,003
Nov 21, 2025	41.91	42.37	41.77	41.86	41.86	-0.07%	190,597
Nov 20, 2025	41.91	42.11	41.84	41.89	41.89	0.84%	187,467
Nov 19, 2025	41.88	42.00	41.48	41.54	41.54	-1.07%	163,719
Nov 18, 2025	42.11	42.28	41.67	41.99	41.99	-0.47%	191,966
Nov 17, 2025	42.40	42.58	42.10	42.19	42.19	-0.45%	101,257
Nov 14, 2025	42.41	42.73	41.88	42.38	42.38	-0.07%	212,823
Nov 13, 2025	42.62	42.69	42.08	42.41	42.41	-0.80%	177,640
Nov 12, 2025	42.34	42.85	41.75	42.75	42.75	0.73%	228,322
Nov 11, 2025	42.46	42.51	42.11	42.44	42.44	-0.12%	162,242
Nov 10, 2025	42.61	42.92	42.23	42.49	42.49	0.21%	194,440
Nov 7, 2025	42.32	42.83	42.30	42.40	42.40	1.22%	165,345
Nov 6, 2025	41.89	42.10	40.02	41.89	41.89	-0.78%	245,226

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.