Chunghwa Telecom Co., Ltd. (CHT)

Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	41.40	41.81	41.20	41.80	41.80	0.55%	212,467
Feb 6, 2026	41.66	42.00	41.30	41.57	41.57	0.41%	339,263
Feb 5, 2026	41.91	41.91	41.20	41.40	41.40	-0.89%	364,098
Feb 4, 2026	42.55	42.81	41.49	41.77	41.77	-0.17%	299,962
Feb 3, 2026	41.65	42.24	41.50	41.84	41.84	0.05%	282,762
Feb 2, 2026	42.29	42.39	41.82	41.82	41.82	-1.55%	200,650
Jan 30, 2026	42.69	43.00	42.00	42.48	42.48	-0.38%	221,144
Jan 29, 2026	42.82	42.95	42.51	42.64	42.64	-0.14%	202,203
Jan 28, 2026	42.39	42.95	42.21	42.70	42.70	0.83%	184,096
Jan 27, 2026	42.55	42.86	42.29	42.35	42.35	-0.82%	267,174
Jan 26, 2026	43.07	43.07	42.65	42.70	42.70	-0.77%	172,722
Jan 23, 2026	42.69	43.08	42.62	43.03	43.03	0.87%	171,935
Jan 22, 2026	42.32	42.70	42.32	42.66	42.66	0.78%	191,043
Jan 21, 2026	42.38	42.61	42.21	42.33	42.33	-0.14%	205,366
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

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.