Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 9:42AM ET - U.S. Markets close in 6 hours and 18 minutes. Dow  0.25% Nasdaq  0.03%

Chunghwa Telecom Co. Ltd. (CHT)

On Jan 20: 18.32   0.00 (0.00%)

MORE ON CHT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 18.62 18.71 18.42 18.62 320,300 18.62 8-Feb-10 18.70 18.77 18.25 18.47 873,800 18.47 5-Feb-10 18.52 18.64 17.36 17.95 873,400 17.95 4-Feb-10 18.69 18.75 18.05 18.05 455,400 18.05 3-Feb-10 18.69 18.69 18.40 18.57 294,500 18.57 2-Feb-10 18.94 18.94 18.55 18.63 138,000 18.63 1-Feb-10 19.12 19.12 18.56 18.84 519,700 18.84 29-Jan-10 19.12 19.12 18.50 18.98 1,013,200 18.98 28-Jan-10 19.14 19.14 18.66 18.70 358,700 18.70 27-Jan-10 18.90 18.94 18.69 18.72 512,700 18.72 26-Jan-10 18.95 18.95 18.52 18.79 401,000 18.79 25-Jan-10 18.90 19.15 18.75 19.00 406,400 19.00 22-Jan-10 19.50 19.50 18.40 18.40 348,400 18.40 21-Jan-10 19.25 20.49 19.10 19.65 217,000 19.65 20-Jan-10 18.25 18.38 18.12 18.32 494,800 20.15 19-Jan-10 18.19 18.49 18.13 18.48 715,400 20.33 15-Jan-10 18.42 18.45 18.21 18.22 717,900 20.04 14-Jan-10 18.40 18.48 18.39 18.41 344,500 20.25 13-Jan-10 18.45 18.49 18.35 18.47 529,200 20.32 12-Jan-10 18.44 18.56 18.44 18.53 610,300 20.38 11-Jan-10 18.58 18.60 18.37 18.57 912,100 20.43 8-Jan-10 18.32 18.40 18.21 18.40 581,100 20.24 7-Jan-10 18.44 18.44 18.30 18.37 784,700 20.21 6-Jan-10 18.80 18.84 18.73 18.76 575,700 20.64 5-Jan-10 18.80 18.85 18.68 18.82 794,000 20.70 4-Jan-10 18.69 18.82 18.62 18.80 675,000 20.68 31-Dec-09 18.57 18.73 18.55 18.57 238,700 20.43 30-Dec-09 18.35 18.53 18.35 18.47 397,200 20.32 29-Dec-09 18.50 18.50 18.37 18.44 590,600 20.28 28-Dec-09 18.50 18.50 18.40 18.47 416,000 20.32 24-Dec-09 18.12 18.28 18.08 18.26 341,500 20.09 23-Dec-09 18.04 18.05 17.90 17.91 617,200 19.70 22-Dec-09 17.90 18.03 17.85 17.96 490,400 19.76 21-Dec-09 18.04 18.11 17.81 17.85 653,600 19.63 18-Dec-09 18.00 18.02 17.85 17.99 790,800 19.79 17-Dec-09 17.92 18.04 17.85 17.90 1,115,100 19.69 16-Dec-09 18.09 18.11 17.94 18.00 892,600 19.80 15-Dec-09 18.07 18.20 18.03 18.09 407,100 19.90 14-Dec-09 18.05 18.17 17.99 18.06 386,200 19.87 11-Dec-09 18.11 18.16 18.06 18.13 995,600 19.94 10-Dec-09 17.93 18.07 17.93 18.02 949,000 19.82 9-Dec-09 17.99 18.14 17.93 18.04 800,600 19.84 8-Dec-09 18.00 18.08 17.82 18.03 737,600 19.83 7-Dec-09 17.84 18.10 17.79 18.05 849,300 19.85 4-Dec-09 17.97 18.14 17.78 17.96 398,100 19.76 3-Dec-09 17.88 18.11 17.83 17.84 501,600 19.62 2-Dec-09 17.89 18.04 17.89 17.95 366,600 19.74 1-Dec-09 17.89 18.09 17.87 17.98 452,400 19.78 30-Nov-09 17.81 17.90 17.69 17.79 637,000 19.57 27-Nov-09 17.74 17.97 17.58 17.75 365,800 19.52 25-Nov-09 18.04 18.04 17.90 17.96 343,500 19.76 24-Nov-09 17.83 18.04 17.72 18.03 458,500 19.83 23-Nov-09 17.98 18.17 17.83 17.90 643,000 19.69 20-Nov-09 17.60 18.00 17.60 17.89 475,600 19.68 19-Nov-09 17.83 17.98 17.63 17.66 681,500 19.43 18-Nov-09 18.13 18.21 17.88 18.09 597,200 19.90 17-Nov-09 18.22 18.22 17.92 18.12 690,100 19.93 16-Nov-09 18.16 18.37 18.11 18.29 744,100 20.12 13-Nov-09 17.90 18.01 17.77 17.95 537,200 19.74 12-Nov-09 17.71 17.95 17.70 17.81 682,600 19.59 11-Nov-09 17.95 17.98 17.78 17.80 420,200 19.58 10-Nov-09 17.79 17.94 17.79 17.94 594,600 19.73 9-Nov-09 17.76 17.99 17.76 17.98 800,400 19.78 6-Nov-09 17.61 17.71 17.46 17.69 501,200 19.46 5-Nov-09 17.59 17.73 17.53 17.61 651,700 19.37 4-Nov-09 17.50 17.72 17.49 17.53 333,600 19.28 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions