Chunghwa Telecom Co., Ltd. (CHT)

Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	42.35	42.66	42.15	42.22	42.22	0.26%	182,562
Nov 4, 2025	42.35	42.35	41.96	42.11	42.11	-1.06%	185,282
Nov 3, 2025	42.58	42.66	42.39	42.56	42.56	-0.05%	99,834
Oct 31, 2025	42.47	42.70	42.34	42.58	42.58	-0.19%	128,458
Oct 30, 2025	42.72	42.79	42.55	42.66	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

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.