Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	39.10	39.25	38.95	39.05	39.05	-0.71%	123,421
Apr 24, 2025	39.46	39.51	39.19	39.33	39.33	0.13%	172,503
Apr 23, 2025	39.74	39.89	39.09	39.28	39.28	-1.65%	199,149
Apr 22, 2025	39.61	40.22	39.60	39.94	39.94	0.96%	187,138
Apr 21, 2025	39.65	40.16	39.40	39.56	39.56	-1.00%	141,592
Apr 17, 2025	39.94	40.20	39.86	39.96	39.96	0.23%	154,608
Apr 16, 2025	39.90	40.18	39.82	39.87	39.87	-0.40%	100,493
Apr 15, 2025	39.79	40.29	39.52	40.03	40.03	0.50%	126,527
Apr 14, 2025	40.17	40.17	39.33	39.83	39.83	-1.14%	217,165
Apr 11, 2025	38.93	40.36	38.93	40.29	40.29	3.84%	184,319
Apr 10, 2025	39.13	39.16	38.28	38.80	38.80	-0.89%	177,729
Apr 9, 2025	37.95	39.62	37.52	39.15	39.15	3.19%	262,291
Apr 8, 2025	37.88	39.12	37.67	37.94	37.94	0.58%	185,887
Apr 7, 2025	37.69	38.40	37.03	37.72	37.72	-2.78%	175,958
Apr 4, 2025	39.52	39.90	38.74	38.80	38.80	-2.22%	146,036
Apr 3, 2025	39.25	40.23	38.85	39.68	39.68	1.04%	203,606
Apr 2, 2025	39.34	39.44	39.17	39.27	39.27	-0.18%	82,219
Apr 1, 2025	39.34	39.50	39.12	39.34	39.34	0.33%	180,986
Mar 31, 2025	38.28	39.24	38.28	39.21	39.21	-0.15%	192,775
Mar 28, 2025	39.54	39.54	39.13	39.27	39.27	-0.48%	118,833
Mar 27, 2025	39.04	39.58	39.04	39.46	39.46	1.41%	131,944
Mar 26, 2025	39.13	39.13	38.58	38.91	38.91	-0.49%	100,651
Mar 25, 2025	39.00	39.16	38.79	39.10	39.10	0.28%	78,964
Mar 24, 2025	38.91	39.09	38.86	38.99	38.99	-0.38%	83,587
Mar 21, 2025	39.45	39.45	39.09	39.14	39.14	0.33%	96,067
Mar 20, 2025	38.78	39.17	38.64	39.01	39.01	0.49%	201,721
Mar 19, 2025	39.14	39.14	38.75	38.82	38.82	-0.77%	97,781
Mar 18, 2025	39.14	39.29	38.85	39.12	39.12	-0.46%	113,659
Mar 17, 2025	39.28	39.38	39.20	39.30	39.30	0.05%	172,110
Mar 14, 2025	39.10	39.28	38.84	39.28	39.28	0.28%	70,335
Mar 13, 2025	38.91	39.44	38.91	39.17	39.17	0.93%	71,505
Mar 12, 2025	38.74	38.91	38.47	38.81	38.81	0.15%	67,364
Mar 11, 2025	39.05	39.07	38.43	38.75	38.75	-0.92%	147,450
Mar 10, 2025	39.10	39.39	39.10	39.11	39.11	-0.15%	110,776
Mar 7, 2025	39.15	39.39	39.12	39.17	39.17	0.05%	94,692
Mar 6, 2025	38.97	39.37	38.86	39.15	39.15	-0.10%	114,383
Mar 5, 2025	39.21	39.41	39.13	39.19	39.19	0.64%	164,834
Mar 4, 2025	39.04	39.31	38.86	38.94	38.94	-0.66%	155,034
Mar 3, 2025	38.97	39.47	38.97	39.20	39.20	0.82%	107,018
Feb 28, 2025	39.18	39.24	38.51	38.88	38.88	-0.23%	100,754
Feb 27, 2025	38.89	39.43	38.65	38.97	38.97	0.39%	114,387
Feb 26, 2025	38.86	38.98	38.67	38.82	38.82	0.10%	99,959
Feb 25, 2025	39.00	39.00	38.67	38.78	38.78	-1.17%	164,622
Feb 24, 2025	39.10	39.40	38.89	39.24	39.24	0.54%	170,234
Feb 21, 2025	38.81	39.06	38.77	39.03	39.03	0.44%	99,917
Feb 20, 2025	38.59	38.91	38.56	38.86	38.86	1.17%	72,920
Feb 19, 2025	38.52	38.58	38.33	38.41	38.41	-0.98%	83,452
Feb 18, 2025	38.53	38.96	38.08	38.79	38.79	0.70%	77,886
Feb 14, 2025	38.78	38.85	38.45	38.52	38.52	-0.23%	68,406
Feb 13, 2025	38.43	38.73	38.43	38.61	38.61	0.23%	101,873