2412.TW - Chunghwa Telecom Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019112.50112.50112.00112.00112.004,038,000
Sep 20, 2019112.00112.50111.00112.50112.5011,268,115
Sep 19, 2019111.50112.00111.50112.00112.003,240,454
Sep 18, 2019111.50112.00111.00111.50111.507,983,806
Sep 17, 2019111.50111.50111.00111.50111.505,254,659
Sep 16, 2019111.00111.50111.00111.50111.506,327,127
Sep 12, 2019111.00111.50110.50111.00111.006,693,386
Sep 11, 2019111.00111.50110.50111.00111.008,394,489
Sep 10, 2019110.50111.00110.00111.00111.009,780,716
Sep 06, 2019109.50110.00109.00110.00110.005,376,829
Sep 05, 2019109.50110.00109.50110.00110.006,513,974
Sep 04, 2019109.50110.00109.00110.00110.005,983,062
Sep 03, 2019110.00110.50109.50109.50109.507,597,235
Sep 02, 2019109.00110.00108.50110.00110.007,694,376
Aug 30, 2019108.50109.00108.00109.00109.0010,845,534
Aug 29, 2019108.00108.50107.50108.50108.506,682,899
Aug 28, 2019107.50108.00107.00108.00108.004,480,994
Aug 27, 2019107.50107.50107.00107.50107.508,419,782
Aug 26, 2019------
Aug 23, 2019107.50107.50107.00107.50107.505,589,689
Aug 22, 2019107.50108.00107.00107.00107.004,961,578
Aug 21, 2019107.50107.50107.00107.50107.503,984,328
Aug 20, 2019107.50107.50107.00107.00107.004,505,636
Aug 19, 2019107.50108.00107.00107.50107.505,376,652
Aug 16, 2019107.00108.00106.50108.00108.008,278,776
Aug 15, 2019107.00107.00106.50106.50106.504,864,937
Aug 14, 2019107.50108.00107.00107.00107.004,174,497
Aug 13, 2019107.50107.50107.00107.00107.004,461,194
Aug 12, 2019107.50108.00107.00107.50107.504,357,228
Aug 08, 2019106.50107.50106.50107.50107.504,160,707
Aug 07, 2019107.00107.50106.50106.50106.509,266,935
Aug 06, 2019107.00107.00106.50106.50106.509,676,116
Aug 05, 2019107.00107.50107.00107.50107.507,058,310
Aug 02, 2019107.00107.50107.00107.00107.009,178,197
Aug 01, 2019107.50108.00107.00107.00107.007,028,127
Jul 31, 2019108.00108.00107.50108.00108.006,542,598
Jul 30, 2019108.00108.00107.50107.50107.505,728,610
Jul 29, 2019107.50108.00107.50107.50107.507,031,843
Jul 26, 2019107.50108.00107.00107.50107.508,720,612
Jul 25, 2019107.00107.50107.00107.00107.0023,214,124
Jul 25, 20194.479 Dividend
Jul 24, 2019112.00112.50112.00112.00107.5212,687,886
Jul 23, 2019112.50113.00112.00112.00107.5211,407,880
Jul 22, 2019112.00112.50112.00112.50108.005,177,045
Jul 19, 2019112.00112.50112.00112.00107.524,725,362
Jul 18, 2019112.00112.00111.50112.00107.523,826,243
Jul 17, 2019111.50112.00111.00112.00107.529,700,483
Jul 16, 2019112.50113.00111.50111.50107.048,689,351
Jul 15, 2019113.00113.00112.50112.50108.003,762,182
Jul 12, 2019113.00113.50113.00113.00108.485,737,979
Jul 11, 2019113.50113.50113.00113.50108.964,471,721
Jul 10, 2019113.50113.50113.00113.50108.964,202,386
Jul 09, 2019114.00114.00113.00113.50108.964,461,794
Jul 08, 2019113.50114.00113.00114.00109.445,626,113
Jul 05, 2019113.00113.50113.00113.50108.962,970,660
Jul 04, 2019113.50113.50112.50113.00108.486,974,638
Jul 03, 2019113.00113.50113.00113.50108.962,981,840
Jul 02, 2019113.00113.50113.00113.50108.965,475,494
Jul 01, 2019113.50114.00113.00113.00108.485,850,552
Jun 28, 2019113.50114.00113.00113.00108.486,405,433
Jun 27, 2019114.00114.00113.00113.50108.968,818,627
Jun 26, 2019114.00114.00113.50114.00109.444,936,698
Jun 25, 2019113.50114.00113.00114.00109.445,052,751
Jun 24, 2019113.50114.00113.00114.00109.445,209,377
Jun 21, 2019112.50113.50112.00113.50108.969,775,303
Jun 20, 2019112.50113.00112.00112.50108.007,749,682
Jun 19, 2019112.50113.50112.00113.50108.969,456,197
Jun 18, 2019112.00112.00111.50112.00107.526,036,636
Jun 17, 2019112.50112.50112.00112.00107.528,327,344
Jun 14, 2019112.50113.00112.00112.50108.006,654,255
Jun 13, 2019113.00113.00112.50113.00108.485,660,261
Jun 12, 2019113.00113.50112.50113.00108.487,439,944
Jun 11, 2019114.00114.00113.00113.50108.964,660,805
Jun 10, 2019113.50114.00113.50114.00109.444,822,206
Jun 06, 2019113.00113.50113.00113.50108.962,569,079
Jun 05, 2019113.00113.50112.50113.50108.967,217,826
Jun 04, 2019113.00113.50112.50113.00108.486,933,784
Jun 03, 2019112.00113.00112.00113.00108.486,954,093
May 31, 2019112.00112.50111.50112.50108.0010,693,361
May 30, 2019112.00112.50111.50112.50108.005,650,669
May 29, 2019111.50112.00111.50112.00107.524,990,889
May 28, 2019112.00112.50111.50111.50107.0416,337,051
May 27, 2019112.00112.50112.00112.00107.523,700,946
May 24, 2019112.00112.50111.50112.00107.526,107,383
May 23, 2019112.00112.00111.50112.00107.524,238,560
May 22, 2019112.50112.50111.50112.00107.525,313,147
May 21, 2019112.00112.50111.50112.50108.0010,047,289
May 20, 2019111.00112.00111.00111.50107.0410,262,621
May 17, 2019110.50111.50110.50111.00106.564,813,837
May 16, 2019110.50111.00110.50110.50106.083,549,763
May 15, 2019111.00111.50110.50110.50106.085,633,496
May 14, 2019110.00111.50109.50111.50107.0411,527,887
May 13, 2019110.00110.50110.00110.00105.606,719,157
May 10, 2019110.00110.50109.50110.00105.606,963,743
May 09, 2019111.00111.00110.00110.00105.607,887,213
May 08, 2019110.50111.50110.50111.50107.047,319,926
May 07, 2019110.50111.00110.50110.50106.083,540,974
May 06, 2019111.00111.00110.00110.50106.086,726,957
May 03, 2019111.00111.50110.50111.00106.565,941,965
May 02, 2019111.00111.50111.00111.00106.566,188,875
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...