Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.90	37.90	37.51	37.74	37.74	-0.79%	154,561
Nov 19, 2024	37.84	38.11	37.84	38.04	38.04	0.48%	105,433
Nov 18, 2024	37.41	37.92	37.41	37.86	37.86	0.69%	96,420
Nov 15, 2024	37.42	37.62	37.42	37.60	37.60	0.67%	313,027
Nov 14, 2024	37.67	37.74	37.21	37.35	37.35	-1.53%	371,036
Nov 13, 2024	37.84	38.03	37.68	37.93	37.93	0.61%	90,631
Nov 12, 2024	37.73	37.78	37.43	37.70	37.70	-0.66%	75,279
Nov 11, 2024	37.66	38.00	37.45	37.95	37.95	0.16%	98,954
Nov 8, 2024	37.93	38.29	37.79	37.89	37.89	-0.58%	78,687
Nov 7, 2024	37.92	38.21	37.90	38.11	38.11	2.34%	116,574
Nov 6, 2024	38.11	38.27	37.22	37.24	37.24	-3.30%	89,821
Nov 5, 2024	38.33	38.57	38.33	38.51	38.51	1.08%	132,043
Nov 4, 2024	37.92	38.20	37.92	38.10	38.10	0.61%	86,838
Nov 1, 2024	37.93	37.99	37.75	37.87	37.87	0.48%	125,130
Oct 31, 2024	37.83	37.83	37.43	37.69	37.69	-0.34%	112,399
Oct 30, 2024	37.88	37.99	37.81	37.82	37.82	-0.24%	83,412
Oct 29, 2024	37.81	37.93	37.79	37.91	37.91	0.03%	130,069
Oct 28, 2024	37.97	37.97	37.83	37.90	37.90	0.29%	83,862
Oct 25, 2024	37.74	37.87	37.73	37.79	37.79	0.16%	122,549
Oct 24, 2024	37.91	37.91	37.67	37.73	37.73	-0.37%	69,859
Oct 23, 2024	37.82	37.99	37.82	37.87	37.87	-1.02%	81,356
Oct 22, 2024	38.14	38.34	37.96	38.26	38.26	0.63%	61,217
Oct 21, 2024	38.29	38.29	37.93	38.02	38.02	-1.25%	49,066
Oct 18, 2024	38.35	38.58	38.31	38.50	38.50	1.02%	107,792
Oct 17, 2024	37.95	38.17	37.95	38.11	38.11	0.42%	106,573
Oct 16, 2024	38.21	38.21	37.88	37.95	37.95	-0.84%	80,535
Oct 15, 2024	38.11	38.34	38.09	38.27	38.27	0.84%	133,493
Oct 14, 2024	37.67	37.97	37.67	37.95	37.95	0.88%	134,233
Oct 11, 2024	37.90	37.94	37.48	37.62	37.62	-0.21%	190,897
Oct 10, 2024	38.00	38.00	37.58	37.70	37.70	-0.76%	102,561
Oct 9, 2024	38.00	38.12	37.91	37.99	37.99	-0.39%	61,012
Oct 8, 2024	38.22	38.24	38.06	38.14	38.14	-0.68%	49,212
Oct 7, 2024	38.73	38.73	38.40	38.40	38.40	-1.13%	52,389
Oct 4, 2024	38.72	39.01	38.66	38.84	38.84	0.39%	103,768
Oct 3, 2024	38.99	38.99	38.69	38.69	38.69	-1.23%	68,582
Oct 2, 2024	39.34	39.34	39.06	39.17	39.17	-0.33%	81,655
Oct 1, 2024	39.63	39.63	39.29	39.30	39.30	-0.93%	73,740
Sep 30, 2024	39.86	39.97	39.52	39.67	39.67	-1.39%	48,254
Sep 27, 2024	40.40	40.53	40.23	40.23	40.23	-0.89%	93,536
Sep 26, 2024	40.15	40.62	40.15	40.59	40.59	1.40%	77,842
Sep 25, 2024	40.05	40.10	39.89	40.03	40.03	-0.07%	73,295
Sep 24, 2024	39.70	40.08	39.66	40.06	40.06	1.03%	60,356
Sep 23, 2024	39.39	39.65	39.38	39.65	39.65	0.81%	58,532
Sep 20, 2024	39.28	39.38	39.22	39.33	39.33	0.36%	92,400
Sep 19, 2024	39.22	39.38	39.13	39.19	39.19	0.31%	84,511
Sep 18, 2024	39.28	39.38	39.05	39.07	39.07	-0.05%	103,568
Sep 17, 2024	39.28	39.34	39.09	39.09	39.09	-0.66%	55,531
Sep 16, 2024	39.42	39.42	39.19	39.35	39.35	-0.08%	57,326
Sep 13, 2024	39.15	39.42	39.15	39.38	39.38	0.95%	97,757
Sep 12, 2024	38.82	39.03	38.79	39.01	39.01	0.41%	55,856
Sep 11, 2024	38.76	38.89	38.51	38.85	38.85	-	156,208
Sep 10, 2024	38.73	38.93	38.69	38.85	38.85	0.26%	51,114
Sep 9, 2024	38.70	38.86	38.69	38.75	38.75	0.03%	78,208
Sep 6, 2024	38.95	39.02	38.69	38.74	38.74	-0.15%	133,578
Sep 5, 2024	38.80	38.92	38.74	38.80	38.80	0.52%	100,901
Sep 4, 2024	38.26	38.62	38.09	38.60	38.60	-0.18%	169,093
Sep 3, 2024	38.43	38.76	38.25	38.67	38.67	0.05%	117,819
Aug 30, 2024	38.75	38.75	38.46	38.65	38.65	-0.10%	116,726
Aug 29, 2024	38.94	38.97	38.69	38.69	38.69	-0.36%	55,382
Aug 28, 2024	38.65	38.93	38.65	38.83	38.83	0.21%	98,804
Aug 27, 2024	38.81	38.89	38.75	38.75	38.75	-0.15%	34,290
Aug 26, 2024	39.01	39.09	38.81	38.81	38.81	-0.33%	50,892
Aug 23, 2024	38.67	39.03	38.67	38.94	38.94	1.64%	54,549
Aug 22, 2024	38.51	38.63	38.27	38.31	38.31	-0.65%	61,776
Aug 21, 2024	38.57	38.62	38.44	38.56	38.56	0.36%	72,472
Aug 20, 2024	38.67	38.67	38.41	38.42	38.42	-0.57%	64,078
Aug 19, 2024	38.30	38.67	38.30	38.64	38.64	1.36%	45,601
Aug 16, 2024	38.06	38.32	38.03	38.12	38.12	0.63%	82,888
Aug 15, 2024	37.79	38.07	37.79	37.88	37.88	0.16%	71,647
Aug 14, 2024	37.83	37.92	37.76	37.82	37.82	0.37%	88,354
Aug 13, 2024	37.87	37.88	37.57	37.68	37.68	-0.08%	84,701
Aug 12, 2024	37.70	37.81	37.55	37.71	37.71	-0.08%	83,736
Aug 9, 2024	37.32	37.77	37.32	37.74	37.74	0.64%	113,313
Aug 8, 2024	37.17	37.70	37.17	37.50	37.50	1.60%	132,437
Aug 7, 2024	37.37	37.75	36.86	36.91	36.91	-1.99%	221,355
Aug 6, 2024	36.96	37.88	36.80	37.66	37.66	1.65%	163,342
Aug 5, 2024	36.92	37.46	36.92	37.05	37.05	-1.12%	189,601
Aug 2, 2024	37.03	37.47	36.91	37.47	37.47	2.21%	150,347
Aug 1, 2024	36.86	37.21	36.60	36.66	36.66	-1.32%	127,500
Jul 31, 2024	36.92	37.32	36.92	37.15	37.15	1.45%	105,278
Jul 30, 2024	36.92	36.92	36.50	36.62	36.62	-0.49%	113,849
Jul 29, 2024	36.83	36.93	36.40	36.80	36.80	-0.86%	122,166
Jul 26, 2024	37.12	37.21	36.88	37.12	37.12	1.03%	145,355
Jul 25, 2024	36.68	37.10	36.53	36.74	36.74	0.25%	187,554
Jul 24, 2024	36.72	36.72	36.58	36.65	36.65	0.05%	115,140
Jul 23, 2024	36.82	36.82	36.57	36.63	36.63	0.11%	111,461
Jul 22, 2024	36.52	36.63	36.29	36.59	36.59	0.52%	93,025
Jul 19, 2024	36.64	36.64	36.33	36.40	36.40	-0.46%	85,654
Jul 18, 2024	36.61	36.76	36.40	36.57	36.57	0.30%	113,810
Jul 17, 2024	36.54	36.66	36.33	36.46	36.46	-0.08%	85,181
Jul 16, 2024	36.39	36.53	36.33	36.49	36.49	0.25%	107,150
Jul 15, 2024	36.50	36.59	36.34	36.40	36.40	-0.30%	67,077
Jul 12, 2024	36.47	36.89	36.25	36.51	36.51	0.58%	91,884
Jul 11, 2024	36.24	36.49	36.11	36.30	36.30	0.33%	74,704
Jul 10, 2024	36.41	36.44	35.92	36.18	36.18	0.17%	79,930
Jul 9, 2024	36.31	36.35	36.04	36.12	36.12	-0.52%	126,515
Jul 8, 2024	36.63	36.73	36.27	36.31	36.31	-0.68%	118,435
Jul 5, 2024	36.92	37.06	36.52	36.56	36.56	-2.12%	116,391
Jul 3, 2024	37.33	37.64	37.17	37.35	37.35	-3.09%	71,694
Jul 2, 2024	38.51	38.65	38.41	38.54	37.08	-0.62%	58,101