Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	50.03	50.36	49.96	50.02	50.02	1.88%	66,297
Nov 12, 2026	49.28	49.47	48.79	49.09	49.09	0.12%	186,333
Nov 11, 2026	49.00	49.33	48.62	49.03	49.03	0.45%	148,432
Nov 10, 2026	48.89	48.96	48.64	48.81	48.81	-0.08%	159,089
Nov 9, 2026	48.95	48.97	48.62	48.85	48.85	-2.01%	252,837
Nov 6, 2026	49.33	50.15	49.33	49.85	49.85	2.03%	155,770
Nov 5, 2026	48.91	49.19	48.67	48.86	48.86	-0.24%	123,638
Nov 4, 2026	49.27	49.29	48.94	48.98	48.98	0.72%	170,518
Nov 3, 2026	48.90	48.90	48.53	48.63	48.63	-0.57%	97,194
Nov 2, 2026	49.13	49.14	48.76	48.91	48.91	-0.16%	124,516
Oct 30, 2026	48.18	49.17	48.18	48.99	48.99	0.91%	123,524
Oct 29, 2026	48.49	48.73	48.40	48.55	48.55	0.83%	122,488
Oct 28, 2026	48.24	48.48	47.98	48.15	48.15	-0.78%	131,722
Oct 27, 2026	48.27	48.79	48.27	48.53	48.53	0.81%	146,968
Oct 26, 2026	48.35	48.78	48.05	48.14	48.14	-0.76%	136,043
Oct 23, 2026	48.43	48.99	48.09	48.51	48.51	-0.43%	153,005
Oct 22, 2026	48.05	48.94	48.05	48.72	48.72	2.57%	135,958
Oct 21, 2026	47.56	47.59	47.26	47.50	47.50	-0.19%	177,851
Oct 20, 2026	47.51	47.82	47.40	47.59	47.59	-0.08%	152,117
Oct 19, 2026	47.65	47.84	47.44	47.63	47.63	-0.02%	131,847
Oct 16, 2026	47.59	47.77	47.33	47.64	47.64	-0.04%	204,846
Oct 15, 2026	46.94	47.75	46.94	47.66	47.66	2.47%	189,691
Oct 14, 2026	46.08	46.67	46.05	46.51	46.51	0.89%	303,980
Oct 13, 2026	46.36	46.47	45.86	46.10	46.10	-0.24%	239,383
Oct 12, 2026	45.96	46.31	45.65	46.21	46.21	0.48%	369,005
Oct 9, 2026	46.36	46.46	45.81	45.99	45.99	-0.45%	171,541
Oct 8, 2026	45.91	46.27	45.88	46.20	46.20	0.92%	173,917
Oct 7, 2026	45.87	46.05	45.65	45.78	45.78	-0.65%	205,091
Oct 6, 2026	46.20	46.20	45.53	46.08	46.08	-0.15%	186,514
Oct 5, 2026	46.21	46.34	46.13	46.15	46.15	-0.02%	200,390
Oct 2, 2026	45.73	46.16	45.66	46.16	46.16	1.34%	193,025
Oct 1, 2026	45.64	45.71	45.26	45.55	45.55	0.15%	228,417
Sep 30, 2026	45.60	45.67	45.28	45.48	45.48	-0.24%	320,939
Sep 29, 2026	45.58	45.65	45.19	45.59	45.59	-0.85%	338,685
Sep 28, 2026	45.48	46.14	45.48	45.98	45.98	-0.37%	225,293
Sep 25, 2026	46.06	46.25	45.82	46.15	46.15	0.17%	139,986
Sep 24, 2026	46.41	46.41	45.74	46.07	46.07	-0.28%	313,135
Sep 23, 2026	46.02	46.30	45.67	46.20	46.20	0.20%	311,932
Sep 22, 2026	45.94	46.26	45.72	46.11	46.11	0.46%	272,588
Sep 21, 2026	45.99	46.15	45.70	45.90	45.90	-	245,321
Sep 18, 2026	45.45	46.07	45.39	45.90	45.90	0.39%	412,019
Sep 17, 2026	44.47	45.97	44.47	45.72	45.72	1.20%	287,795
Sep 16, 2026	45.40	45.63	44.93	45.18	45.18	-0.42%	262,068
Sep 15, 2026	45.23	45.55	45.11	45.37	45.37	0.27%	342,998
Sep 14, 2026	45.11	45.30	44.79	45.25	45.25	0.89%	390,171
Sep 11, 2026	44.80	44.89	44.58	44.85	44.85	0.72%	162,317
Sep 10, 2026	44.70	44.74	44.31	44.53	44.53	0.25%	241,464
Sep 9, 2026	44.42	44.64	44.06	44.42	44.42	0.43%	241,533
Sep 8, 2026	43.96	44.42	43.89	44.23	44.23	0.94%	235,471
Sep 4, 2026	43.40	43.88	43.40	43.82	43.82	0.14%	130,876