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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202542.7242.7942.5542.66--0.35%127,583
Oct 29, 202543.3443.3442.8042.8142.81-1.36%103,272
Oct 28, 202543.0143.4342.7643.4043.401.05%102,853
Oct 27, 202542.9343.0942.6642.9542.95-0.85%158,508
Oct 24, 202543.2543.3643.1343.3243.320.28%105,465
Oct 23, 202543.5043.5043.1543.2043.20-0.53%111,392
Oct 22, 202543.4543.5743.2143.4343.430.21%87,604
Oct 21, 202543.5643.6243.3043.3443.34-1.10%88,637
Oct 20, 202543.7243.9143.5643.8243.820.57%145,273
Oct 17, 202543.4543.6643.4543.5743.570.37%101,842
Oct 16, 202543.2143.4543.1043.4143.410.28%141,128
Oct 15, 202542.9643.2942.9543.2943.290.72%124,343
Oct 14, 202542.9643.0642.8342.9842.98-0.02%136,721
Oct 13, 202542.9343.0642.8542.9942.990.14%130,127
Oct 10, 202543.0843.1842.6942.9342.93-0.14%144,232
Oct 9, 202543.4943.4942.9542.9942.99-1.04%89,526
Oct 8, 202543.4943.7043.4143.4443.44-0.55%152,922
Oct 7, 202543.3443.6843.2643.6843.681.04%127,508
Oct 6, 202543.3243.6643.1543.2343.23-0.28%149,711
Oct 3, 202543.3843.5043.2743.3543.35-0.14%106,127
Oct 2, 202543.7543.7543.1843.4143.41-1.07%147,690
Oct 1, 202543.7644.0743.7243.8843.880.60%117,898
Sep 30, 202543.6143.7343.5643.6243.62-0.09%111,203
Sep 29, 202543.7744.1743.6543.6643.66-0.25%116,179
Sep 26, 202543.8343.9543.7143.7743.770.39%116,305
Sep 25, 202543.9643.9643.5243.6043.60-0.73%152,616
Sep 24, 202543.9144.1043.8743.9243.920.16%97,129
Sep 23, 202544.0544.2143.8343.8543.85-0.70%119,137
Sep 22, 202543.9544.6143.8544.1644.160.34%118,812
Sep 19, 202544.1244.2743.9944.0144.01-0.92%262,356
Sep 18, 202544.5544.6543.9144.4244.42-0.80%71,008
Sep 17, 202544.6945.0744.6944.7844.780.45%97,676
Sep 16, 202544.9344.9544.5844.5844.58-0.91%121,840
Sep 15, 202545.0445.1444.6744.9944.990.25%106,086
Sep 12, 202545.0145.0144.6144.8844.88-0.22%134,649
Sep 11, 202544.6445.0944.5144.9844.981.01%150,375
Sep 10, 202544.5044.5744.3344.5344.530.29%77,604
Sep 9, 202544.4344.5644.2744.4044.400.48%120,286
Sep 8, 202544.3344.3343.6744.1944.190.02%87,361
Sep 5, 202543.9844.2243.9844.1844.180.43%64,518
Sep 4, 202543.6644.0043.6643.9943.991.29%85,842
Sep 3, 202543.5043.5843.4043.4343.43-0.18%102,739
Sep 2, 202543.4943.8743.4943.5143.51-144,026
Aug 29, 202543.8143.8143.4043.5143.51-0.75%101,695
Aug 28, 202543.8843.9743.5743.8443.84-0.32%178,600
Aug 27, 202543.9044.0743.7243.9843.980.18%101,629
Aug 26, 202544.1344.1343.7243.9043.90-1.46%163,072
Aug 25, 202544.7944.7944.4644.5544.55-0.36%86,416
Aug 22, 202544.8245.1144.6644.7144.71-1.74%146,571
Aug 21, 202545.3245.5344.8945.5045.500.02%152,871