Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	43.18	43.45	43.18	43.34	43.34	0.53%	147,174
May 5, 2026	42.79	43.29	42.79	43.11	43.11	0.65%	85,229
May 4, 2026	42.94	43.16	42.80	42.83	42.83	-0.74%	119,117
May 1, 2026	43.36	43.54	43.02	43.15	43.15	-0.44%	145,513
Apr 30, 2026	42.96	43.35	42.96	43.34	43.34	0.86%	109,180
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%	119,227
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%	91,247
Apr 23, 2026	43.15	43.45	42.95	43.18	43.18	0.07%	107,790
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%	114,989
Apr 16, 2026	43.10	43.52	42.39	43.44	43.44	1.19%	152,598
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%	262,324
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%	122,224
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%	308,695
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%	161,034
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%	895,248
Mar 19, 2026	42.82	43.29	42.56	43.09	43.09	0.02%	322,002
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
Mar 16, 2026	43.14	43.49	43.01	43.08	43.08	0.91%	221,417
Mar 13, 2026	42.93	43.26	42.61	42.69	42.69	0.07%	164,964
Mar 12, 2026	43.04	43.17	42.04	42.66	42.66	-0.54%	151,235
Mar 11, 2026	42.94	43.07	42.60	42.89	42.89	-0.60%	152,894
Mar 10, 2026	42.96	43.60	42.87	43.15	43.15	-0.02%	204,995
Mar 9, 2026	42.60	43.32	42.35	43.16	43.16	0.56%	209,817
Mar 6, 2026	42.77	43.02	42.32	42.92	42.92	0.12%	132,012
Mar 5, 2026	42.98	43.59	42.23	42.87	42.87	-0.90%	205,472
Mar 4, 2026	43.36	43.50	42.87	43.26	43.26	-0.57%	216,964
Mar 3, 2026	43.14	43.63	42.09	43.51	43.51	-0.39%	151,797
Mar 2, 2026	43.44	43.80	43.24	43.68	43.68	1.02%	195,016
Feb 27, 2026	43.25	43.45	42.80	43.24	43.24	0.30%	175,231
Feb 26, 2026	43.45	43.51	42.79	43.11	43.11	-1.17%	184,377
Feb 25, 2026	43.56	43.87	43.42	43.62	43.62	0.16%	141,307