Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	148,725
Oct 19, 2026	47.65	47.84	47.44	47.63	47.63	-0.02%	131,844
Oct 16, 2026	47.59	47.77	47.33	47.64	47.64	-0.04%	204,842
Oct 15, 2026	46.94	47.75	46.94	47.66	47.66	2.47%	189,689
Oct 14, 2026	46.08	46.67	46.05	46.51	46.51	0.89%	303,977
Oct 13, 2026	46.36	46.47	45.86	46.10	46.10	-0.24%	239,378
Oct 12, 2026	45.96	46.31	45.65	46.21	46.21	0.48%	169,002
Oct 9, 2026	46.36	46.46	45.81	45.99	45.99	-0.45%	171,535
Oct 8, 2026	45.91	46.27	45.88	46.20	46.20	0.92%	173,912
Oct 7, 2026	45.87	46.05	45.65	45.78	45.78	-0.65%	205,076
Oct 6, 2026	46.20	46.20	45.53	46.08	46.08	-0.15%	186,512
Oct 5, 2026	46.21	46.34	46.13	46.15	46.15	-0.02%	200,384
Oct 2, 2026	45.73	46.16	45.66	46.16	46.16	1.34%	193,020
Oct 1, 2026	45.64	45.71	45.26	45.55	45.55	0.15%	228,414
Sep 30, 2026	45.60	45.67	45.28	45.48	45.48	-0.24%	320,935
Sep 29, 2026	45.58	45.65	45.19	45.59	45.59	-0.85%	338,681
Sep 28, 2026	45.48	46.14	45.48	45.98	45.98	-0.37%	225,288
Sep 25, 2026	46.06	46.25	45.82	46.15	46.15	0.17%	139,979
Sep 24, 2026	46.41	46.41	45.74	46.07	46.07	-0.28%	313,131
Sep 23, 2026	46.02	46.30	45.67	46.20	46.20	0.20%	311,927
Sep 22, 2026	45.94	46.26	45.72	46.11	46.11	0.46%	272,585
Sep 21, 2026	45.99	46.15	45.70	45.90	45.90	-	245,316
Sep 18, 2026	45.45	46.07	45.39	45.90	45.90	0.39%	412,017
Sep 17, 2026	44.47	45.97	44.47	45.72	45.72	1.20%	287,790
Sep 16, 2026	45.40	45.63	44.93	45.18	45.18	-0.42%	262,062
Sep 15, 2026	45.23	45.55	45.11	45.37	45.37	0.27%	342,991
Sep 14, 2026	45.11	45.30	44.79	45.25	45.25	0.89%	390,168
Sep 11, 2026	44.80	44.89	44.58	44.85	44.85	0.72%	162,312
Sep 10, 2026	44.70	44.74	44.31	44.53	44.53	0.25%	241,459
Sep 9, 2026	44.42	44.64	44.06	44.42	44.42	0.43%	241,531
Sep 8, 2026	43.96	44.42	43.89	44.23	44.23	0.94%	235,468
Sep 4, 2026	43.40	43.88	43.40	43.82	43.82	0.14%	130,872
Sep 3, 2026	43.74	43.84	43.47	43.76	43.76	0.64%	194,226
Sep 2, 2026	43.51	43.60	43.32	43.48	43.48	0.56%	183,250
Sep 1, 2026	43.21	43.50	42.93	43.24	43.24	0.07%	217,848
Aug 31, 2026	43.00	43.26	42.85	43.21	43.21	0.51%	232,484
Aug 28, 2026	42.98	43.35	42.95	42.99	42.99	0.02%	175,904
Aug 27, 2026	42.69	43.06	42.51	42.98	42.98	0.16%	193,895
Aug 26, 2026	43.08	43.08	42.81	42.91	42.91	-0.60%	169,246
Aug 25, 2026	42.99	43.20	42.81	43.17	43.17	-	137,559
Aug 24, 2026	43.51	43.63	43.08	43.17	43.17	-0.48%	179,009
Aug 21, 2026	43.51	43.65	43.30	43.38	43.38	0.05%	225,885
Aug 20, 2026	43.06	43.44	42.82	43.36	43.36	0.84%	229,522
Aug 19, 2026	42.96	43.04	42.75	43.00	43.00	0.23%	167,980
Aug 18, 2026	42.80	42.93	42.54	42.90	42.90	0.96%	189,022
Aug 17, 2026	42.47	42.89	42.36	42.49	42.49	-0.21%	211,392
Aug 14, 2026	42.28	42.64	42.28	42.58	42.58	0.71%	206,270
Aug 13, 2026	42.41	42.41	42.20	42.28	42.28	-0.14%	164,975