Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.67	41.69	41.30	41.59	-	0.19%	36,642
Jul 9, 2026	41.80	41.93	41.39	41.51	41.51	-1.76%	147,032
Jul 8, 2026	43.48	43.82	43.27	43.54	42.25	-0.39%	121,332
Jul 7, 2026	44.28	44.34	43.70	43.71	42.42	-0.91%	171,769
Jul 6, 2026	44.24	44.24	43.78	44.11	42.81	0.25%	160,107
Jul 2, 2026	44.35	44.37	43.72	44.00	42.70	-0.05%	133,496
Jul 1, 2026	44.22	44.62	43.83	44.02	42.72	-0.54%	173,246
Jun 30, 2026	44.33	44.37	44.08	44.26	42.95	-0.49%	86,240
Jun 29, 2026	44.91	44.91	44.19	44.48	43.17	-1.02%	150,650
Jun 26, 2026	44.62	45.04	44.62	44.94	43.61	0.33%	117,863
Jun 25, 2026	44.66	45.24	44.66	44.79	43.47	0.63%	148,280
Jun 24, 2026	45.30	45.30	44.41	44.51	43.20	-1.37%	187,754
Jun 23, 2026	45.55	45.60	45.04	45.13	43.80	-0.97%	181,630
Jun 22, 2026	45.53	45.74	45.31	45.57	44.22	0.55%	121,018
Jun 18, 2026	45.82	45.98	45.19	45.32	43.98	-0.44%	205,767
Jun 17, 2026	46.17	46.17	45.46	45.52	44.18	-1.62%	231,408
Jun 16, 2026	46.22	46.48	46.22	46.27	44.90	0.61%	99,079
Jun 15, 2026	46.25	46.28	45.92	45.99	44.63	-0.22%	94,333
Jun 12, 2026	46.21	46.21	45.71	46.09	44.73	0.20%	105,907
Jun 11, 2026	45.76	46.36	45.65	46.00	44.64	0.90%	114,096
Jun 10, 2026	45.62	45.74	45.52	45.59	44.24	1.04%	110,144
Jun 9, 2026	44.99	45.29	44.61	45.12	43.79	2.50%	169,821
Jun 8, 2026	43.89	44.10	43.78	44.02	42.72	-1.21%	118,562
Jun 5, 2026	45.12	45.12	44.55	44.56	43.24	-1.33%	257,660
Jun 4, 2026	45.05	45.58	44.66	45.16	43.83	0.58%	100,040
Jun 3, 2026	45.20	45.20	44.85	44.90	43.57	-1.10%	109,667
Jun 2, 2026	45.18	45.57	45.18	45.40	44.06	0.49%	125,857
Jun 1, 2026	44.00	45.19	44.00	45.18	43.85	3.22%	150,798
May 29, 2026	43.70	43.90	43.53	43.77	42.48	0.60%	125,951
May 28, 2026	43.53	44.55	43.26	43.51	42.23	-0.53%	148,981
May 27, 2026	43.27	43.76	43.27	43.74	42.45	0.88%	104,686
May 26, 2026	43.72	43.85	43.35	43.36	42.08	-0.73%	345,142
May 22, 2026	43.82	43.84	43.53	43.68	42.39	-0.32%	54,969
May 21, 2026	43.91	43.94	43.59	43.82	42.53	-0.36%	83,328
May 20, 2026	44.38	44.42	43.74	43.98	42.68	-2.38%	178,240
May 19, 2026	44.87	45.10	44.56	45.05	43.72	3.49%	145,149
May 18, 2026	43.38	43.68	43.38	43.53	42.24	0.55%	105,315
May 15, 2026	43.47	43.68	43.27	43.29	42.01	-0.48%	106,687
May 14, 2026	43.49	43.91	43.33	43.50	42.22	-	128,986
May 13, 2026	43.26	43.53	43.12	43.50	42.22	0.42%	141,803
May 12, 2026	43.22	43.50	42.87	43.32	42.04	0.51%	115,477
May 11, 2026	43.57	43.84	43.08	43.10	41.83	-1.62%	191,722
May 8, 2026	43.50	43.81	43.37	43.81	42.52	1.04%	92,152
May 7, 2026	43.55	44.16	43.32	43.36	42.08	0.05%	221,404
May 6, 2026	43.18	43.45	43.18	43.34	42.06	0.53%	147,185
May 5, 2026	42.79	43.29	42.79	43.11	41.84	0.65%	85,230
May 4, 2026	42.94	43.16	42.80	42.83	41.57	-0.74%	123,129
May 1, 2026	43.36	43.54	43.02	43.15	41.88	-0.44%	145,518
Apr 30, 2026	42.96	43.35	42.96	43.34	42.06	0.86%	109,197
Apr 29, 2026	43.35	43.35	42.87	42.97	41.70	-1.38%	77,004