Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	43.27	43.63	43.27	43.46	-	0.23%	22,001
May 26, 2026	43.72	43.85	43.35	43.36	43.36	-0.73%	345,107
May 22, 2026	43.82	43.84	43.53	43.68	43.68	-0.32%	54,967
May 21, 2026	43.91	43.94	43.59	43.82	43.82	-0.36%	83,326
May 20, 2026	44.38	44.42	43.74	43.98	43.98	-2.38%	178,238
May 19, 2026	44.87	45.10	44.56	45.05	45.05	3.49%	145,146
May 18, 2026	43.38	43.68	43.38	43.53	43.53	0.55%	105,315
May 15, 2026	43.47	43.68	43.27	43.29	43.29	-0.48%	106,687
May 14, 2026	43.49	43.91	43.33	43.50	43.50	-	128,986
May 13, 2026	43.26	43.53	43.12	43.50	43.50	0.42%	141,803
May 12, 2026	43.22	43.50	42.87	43.32	43.32	0.51%	115,477
May 11, 2026	43.57	43.84	43.08	43.10	43.10	-1.62%	191,722
May 8, 2026	43.50	43.81	43.37	43.81	43.81	1.04%	92,152
May 7, 2026	43.55	44.16	43.32	43.36	43.36	0.05%	221,404
May 6, 2026	43.18	43.45	43.18	43.34	43.34	0.53%	147,185
May 5, 2026	42.79	43.29	42.79	43.11	43.11	0.65%	85,230
May 4, 2026	42.94	43.16	42.80	42.83	42.83	-0.74%	123,129
May 1, 2026	43.36	43.54	43.02	43.15	43.15	-0.44%	145,518
Apr 30, 2026	42.96	43.35	42.96	43.34	43.34	0.86%	109,197
Apr 29, 2026	43.35	43.35	42.87	42.97	42.97	-1.38%	77,004
Apr 28, 2026	43.41	43.70	43.37	43.57	43.57	-0.07%	119,229
Apr 27, 2026	43.50	44.03	43.41	43.60	43.60	1.28%	150,817
Apr 24, 2026	43.12	43.56	42.98	43.05	43.05	-0.30%	97,602
Apr 23, 2026	43.15	43.45	42.95	43.18	43.18	0.07%	107,792
Apr 22, 2026	43.49	43.49	43.03	43.15	43.15	0.12%	109,377
Apr 21, 2026	43.57	43.67	43.01	43.10	43.10	-0.90%	116,797
Apr 20, 2026	43.50	43.77	43.44	43.49	43.49	-0.55%	77,380
Apr 17, 2026	43.42	44.12	43.42	43.73	43.73	0.67%	115,089
Apr 16, 2026	43.10	43.52	42.39	43.44	43.44	1.19%	153,528
Apr 15, 2026	42.74	43.03	42.55	42.93	42.93	0.77%	155,942
Apr 14, 2026	42.34	42.74	42.34	42.60	42.60	0.97%	159,155
Apr 13, 2026	42.21	42.29	41.84	42.19	42.19	0.07%	152,600
Apr 10, 2026	42.39	43.44	42.12	42.16	42.16	-0.75%	160,796
Apr 9, 2026	42.39	42.71	42.31	42.48	42.48	-0.35%	188,807
Apr 8, 2026	42.65	43.00	42.53	42.63	42.63	0.90%	262,325
Apr 7, 2026	42.21	42.36	42.01	42.25	42.25	-0.31%	135,902
Apr 6, 2026	42.53	42.53	42.11	42.38	42.38	-0.07%	122,225
Apr 2, 2026	42.26	42.94	41.98	42.41	42.41	0.05%	168,308
Apr 1, 2026	42.20	42.53	42.00	42.39	42.39	0.36%	186,204
Mar 31, 2026	41.91	42.53	41.56	42.24	42.24	0.55%	211,387
Mar 30, 2026	42.19	42.36	41.78	42.01	42.01	-0.17%	174,736
Mar 27, 2026	42.37	42.57	41.80	42.08	42.08	-1.10%	308,773
Mar 26, 2026	42.46	42.87	42.10	42.55	42.55	0.05%	189,506
Mar 25, 2026	42.65	43.08	42.34	42.53	42.53	0.14%	161,043
Mar 24, 2026	41.51	42.69	41.43	42.47	42.47	0.57%	250,140
Mar 23, 2026	42.25	42.77	39.28	42.23	42.23	1.15%	572,692
Mar 20, 2026	42.63	42.94	41.60	41.75	41.75	-3.11%	913,954
Mar 19, 2026	42.82	43.29	42.56	43.09	43.09	0.02%	326,714
Mar 18, 2026	43.17	43.40	42.85	43.08	43.08	-0.67%	173,209
Mar 17, 2026	43.35	43.76	43.25	43.37	43.37	0.67%	194,486