Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 12:21PM ET - U.S. Markets close in 3 hours and 39 minutes. Dow Up 1.27% Nasdaq Up 1.39%
Chunghwa Telecom Co. Ltd. (CHT)At 12:03PM ET: 18.02  Up 0.13 (0.73%)  
MORE ON CHT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0917.6018.0017.6017.89523,10017.89
19-Nov-0917.8317.9817.6317.66749,60017.66
18-Nov-0918.1318.2117.8818.09656,90018.09
17-Nov-0918.2218.2217.9218.12759,10018.12
16-Nov-0918.1618.3718.1118.29818,50018.29
13-Nov-0917.9018.0117.7717.95590,90017.95
12-Nov-0917.7117.9517.7017.81750,80017.81
11-Nov-0917.9517.9817.7817.80462,20017.80
10-Nov-0917.7917.9417.7917.94654,00017.94
9-Nov-0917.7617.9917.7617.98880,40017.98
6-Nov-0917.6117.7117.4617.69551,30017.69
5-Nov-0917.5917.7317.5317.61716,90017.61
4-Nov-0917.5017.7217.4917.53367,00017.53
3-Nov-0917.3317.5017.3117.47444,50017.47
2-Nov-0917.4917.6717.2217.421,115,80017.42
30-Oct-0917.7217.7517.2317.381,887,30017.38
29-Oct-0917.6217.8617.4517.84874,10017.84
28-Oct-0917.7617.7817.4817.53940,70017.53
27-Oct-0917.8017.9017.6317.68997,20017.68
26-Oct-0917.7018.0017.6217.671,003,60017.67
23-Oct-0917.6817.8017.5217.531,261,40017.53
22-Oct-0917.7017.7817.5717.73535,00017.73
21-Oct-0917.7318.0017.6717.67526,90017.67
20-Oct-0917.6317.8317.6317.81750,20017.81
19-Oct-0917.6317.7017.5517.621,068,50017.62
16-Oct-0917.6417.8917.6017.73837,10017.73
15-Oct-0917.8717.8917.7317.811,690,60017.81
14-Oct-0917.9418.0117.8117.99742,60017.99
13-Oct-0917.8417.9517.7017.92481,30017.92
12-Oct-0917.9118.0017.7517.80300,60017.80
9-Oct-0917.8617.9217.6417.91805,10017.91
8-Oct-0917.9818.0017.7817.86464,90017.86
7-Oct-0917.9017.9017.6617.85445,60017.85
6-Oct-0917.6818.0017.6217.90893,50017.90
5-Oct-0917.5617.6717.4417.59502,00017.59
2-Oct-0917.9717.9717.3017.48678,40017.48
1-Oct-0917.9317.9417.6717.68936,30017.68
30-Sep-0917.7718.1317.7118.04796,40018.04
29-Sep-0917.8417.9217.7417.85409,60017.85
28-Sep-0917.6317.9217.5717.84826,10017.84
25-Sep-0917.4617.6517.4517.57503,40017.57
24-Sep-0917.4417.5917.2517.371,044,30017.37
23-Sep-0917.5017.6817.3217.57969,40017.57
22-Sep-0917.5517.6617.3717.40477,30017.40
21-Sep-0917.4717.5117.2917.44722,60017.44
18-Sep-0917.6617.6617.4717.48926,30017.48
17-Sep-0917.6017.6317.4817.58737,40017.58
16-Sep-0917.3617.6417.3217.55994,60017.55
15-Sep-0917.4017.4117.2117.301,031,20017.30
14-Sep-0917.3417.4417.2317.40820,10017.40
11-Sep-0917.3217.3517.2017.21919,00017.21
10-Sep-0917.4117.4217.2117.423,067,80017.42
9-Sep-0917.1417.3217.0917.31689,40017.31
8-Sep-0917.2517.4017.1917.251,267,00017.25
4-Sep-0917.1017.1817.0517.121,093,20017.12
3-Sep-0917.2317.4017.1017.19370,90017.19
2-Sep-0916.9917.1916.9917.04509,60017.04
1-Sep-0917.1017.4216.9917.051,408,20017.05
31-Aug-0917.2317.2517.0017.10846,20017.10
28-Aug-0917.3917.4217.1917.25285,00017.25
27-Aug-0916.9617.4016.9617.371,587,30017.37
26-Aug-0916.8916.9616.7016.92713,60016.92
25-Aug-0916.8117.0416.8016.94671,10016.94
24-Aug-0917.2017.2016.9016.93859,00016.93
21-Aug-0917.1017.2417.0217.17469,50017.17
20-Aug-0916.9517.0416.7417.04448,90017.04
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions