Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	42.26	42.47	42.16	42.34	42.34	-0.12%	143,973
Aug 11, 2026	42.40	42.42	42.25	42.39	42.39	0.12%	117,519
Aug 10, 2026	42.27	42.58	42.09	42.34	42.34	-0.42%	158,349
Aug 7, 2026	42.44	42.69	42.33	42.52	42.52	0.57%	197,527
Aug 6, 2026	42.23	42.35	42.00	42.28	42.28	0.62%	174,073
Aug 5, 2026	42.09	42.18	41.91	42.02	42.02	0.31%	175,221
Aug 4, 2026	42.10	42.30	41.70	41.89	41.89	-1.27%	185,892
Aug 3, 2026	42.81	42.81	42.26	42.43	42.43	-0.42%	199,935
Jul 31, 2026	42.77	42.99	42.50	42.61	42.61	-0.16%	133,205
Jul 30, 2026	43.12	43.12	42.47	42.68	42.68	-1.04%	152,027
Jul 29, 2026	43.13	43.45	42.94	43.13	43.13	-0.25%	151,713
Jul 28, 2026	43.15	43.49	43.15	43.24	43.24	0.37%	108,991
Jul 27, 2026	43.01	43.28	43.00	43.08	43.08	0.77%	200,461
Jul 24, 2026	42.64	42.91	42.64	42.75	42.75	0.92%	133,281
Jul 23, 2026	42.59	42.82	42.29	42.36	42.36	-1.07%	159,633
Jul 22, 2026	43.06	43.06	42.64	42.82	42.82	-0.46%	135,442
Jul 21, 2026	42.63	43.03	42.59	43.02	43.02	0.99%	174,323
Jul 20, 2026	42.61	42.90	42.36	42.60	42.60	0.38%	256,475
Jul 17, 2026	42.68	42.88	42.39	42.44	42.44	0.35%	195,931
Jul 16, 2026	41.80	42.35	41.66	42.29	42.29	1.78%	164,779
Jul 15, 2026	41.62	41.89	41.41	41.55	41.55	0.27%	266,972
Jul 14, 2026	41.33	41.87	41.14	41.44	41.44	-0.10%	432,872
Jul 13, 2026	41.39	42.91	41.30	41.48	41.48	0.10%	246,690
Jul 10, 2026	41.67	41.73	41.30	41.44	41.44	-0.17%	159,306
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