Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	43.81	43.81	43.40	43.51	43.51	-0.75%	101,695
Aug 28, 2025	43.88	43.97	43.57	43.84	43.84	-0.32%	178,600
Aug 27, 2025	43.90	44.07	43.72	43.98	43.98	0.18%	101,629
Aug 26, 2025	44.13	44.13	43.72	43.90	43.90	-1.46%	163,072
Aug 25, 2025	44.79	44.79	44.46	44.55	44.55	-0.36%	86,416
Aug 22, 2025	44.82	45.11	44.66	44.71	44.71	-1.74%	146,571
Aug 21, 2025	45.32	45.53	44.89	45.50	45.50	0.02%	152,871
Aug 20, 2025	45.51	45.52	45.15	45.49	45.49	-0.66%	127,645
Aug 19, 2025	45.56	45.79	45.56	45.79	45.79	0.81%	102,906
Aug 18, 2025	45.22	45.56	45.22	45.42	45.42	1.16%	106,105
Aug 15, 2025	45.05	45.05	44.87	44.90	44.90	-0.42%	55,842
Aug 14, 2025	44.84	45.10	44.80	45.09	45.09	0.27%	114,211
Aug 13, 2025	45.15	45.29	44.90	44.97	44.97	-0.71%	78,525
Aug 12, 2025	45.28	45.44	45.18	45.29	45.29	0.69%	124,468
Aug 11, 2025	44.94	45.23	44.45	44.98	44.98	-0.42%	93,351
Aug 8, 2025	45.43	45.43	45.05	45.17	45.17	0.07%	140,593
Aug 7, 2025	44.98	45.25	44.77	45.14	45.14	0.62%	202,440
Aug 6, 2025	44.72	45.07	44.44	44.86	44.86	-0.42%	235,819
Aug 5, 2025	43.94	45.44	43.94	45.05	45.05	3.14%	220,608
Aug 4, 2025	44.03	44.40	43.64	43.68	43.68	-0.18%	151,759
Aug 1, 2025	43.70	43.76	43.38	43.76	43.76	0.83%	118,077
Jul 31, 2025	43.47	43.97	43.28	43.40	43.40	-	98,069
Jul 30, 2025	43.40	43.71	43.38	43.40	43.40	-0.53%	84,351
Jul 29, 2025	43.34	43.63	43.34	43.63	43.63	0.46%	108,024
Jul 28, 2025	43.71	43.71	43.35	43.43	43.43	-0.64%	104,931
Jul 25, 2025	43.93	43.95	43.67	43.71	43.71	-1.02%	77,652
Jul 24, 2025	44.51	44.59	44.08	44.16	44.16	-0.83%	122,033
Jul 23, 2025	43.99	44.59	43.99	44.53	44.53	1.00%	114,363
Jul 22, 2025	43.85	44.49	43.85	44.09	44.09	0.69%	107,011
Jul 21, 2025	43.94	44.06	43.25	43.79	43.79	0.02%	102,949
Jul 18, 2025	44.30	44.32	43.68	43.78	43.78	-1.44%	166,714
Jul 17, 2025	44.25	44.56	44.25	44.42	44.42	0.14%	114,201
Jul 16, 2025	44.23	44.47	44.04	44.36	44.36	0.84%	139,483
Jul 15, 2025	44.24	44.24	43.96	43.99	43.99	-1.03%	199,167
Jul 14, 2025	44.33	44.77	44.33	44.45	44.45	-0.18%	109,091
Jul 11, 2025	44.30	44.53	44.25	44.53	44.53	0.59%	146,273
Jul 10, 2025	44.20	44.50	44.15	44.27	44.27	0.36%	105,796
Jul 9, 2025	44.35	44.35	43.74	44.11	44.11	-0.50%	143,145
Jul 8, 2025	44.45	44.72	44.31	44.33	44.33	-0.81%	164,272
Jul 7, 2025	44.81	44.86	44.59	44.69	44.69	-1.80%	143,443
Jul 3, 2025	45.80	45.80	45.18	45.51	45.51	-3.07%	61,483
Jul 2, 2025	46.69	46.95	46.47	46.95	45.29	0.66%	153,383
Jul 1, 2025	46.70	46.79	46.49	46.64	44.99	0.06%	169,634
Jun 30, 2025	46.59	46.72	46.20	46.61	44.96	-0.55%	96,285
Jun 27, 2025	46.78	47.03	46.76	46.87	45.21	0.28%	113,692
Jun 26, 2025	46.54	47.02	46.54	46.74	45.09	0.97%	127,067
Jun 25, 2025	46.16	46.91	46.00	46.29	44.65	0.30%	208,484
Jun 24, 2025	45.98	46.30	45.77	46.15	44.52	0.26%	115,640
Jun 23, 2025	45.88	46.17	45.74	46.03	44.40	0.17%	103,104
Jun 20, 2025	46.03	46.22	45.95	45.95	44.32	-0.50%	103,025