CHT - Chunghwa Telecom Co., Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201936.5436.6136.4636.4736.4757,896
Jun 19, 201936.0436.7336.0436.7136.7168,900
Jun 18, 201935.7836.1135.7836.0536.0588,200
Jun 17, 201935.7135.7835.6635.7535.7548,100
Jun 14, 201935.9735.9735.6135.8535.8574,300
Jun 13, 201936.0336.1436.0336.0536.0569,400
Jun 12, 201936.3036.3036.0936.1836.1876,800
Jun 11, 201936.2236.5736.2236.4136.4142,000
Jun 10, 201936.4136.4236.2336.2636.2635,600
Jun 07, 201936.2436.4136.2036.4136.4147,400
Jun 06, 201936.2136.3535.9936.2036.2034,300
Jun 05, 201936.2236.2936.1036.1236.1232,900
Jun 04, 201935.9836.0935.9036.0936.0987,000
Jun 03, 201935.8236.0935.7936.0336.0374,000
May 31, 201935.5935.7235.5935.6935.6946,300
May 30, 201935.7335.8335.6835.7135.7158,100
May 29, 201935.5635.6635.4735.5335.5355,600
May 28, 201935.7835.7835.4835.5135.5154,400
May 24, 201935.7835.8335.7635.8335.8329,100
May 23, 201935.6335.6935.5535.6335.6339,300
May 22, 201935.6635.8235.6335.7935.7946,300
May 21, 201935.9035.9035.6935.8435.8469,200
May 20, 201935.4935.7535.4935.6335.6353,000
May 17, 201935.4735.6035.4135.4535.4536,800
May 16, 201935.5935.7235.5735.7035.7057,000
May 15, 201935.6835.7235.5635.5635.5687,500
May 14, 201935.6935.9235.6935.9035.9077,600
May 13, 201935.2635.4335.1735.3735.3767,300
May 10, 201935.5235.5835.4735.5135.5173,700
May 09, 201935.6935.7135.3835.4335.4349,300
May 08, 201935.9236.1435.8635.8735.8777,800
May 07, 201935.8335.9135.7235.8135.8148,200
May 06, 201935.7336.0235.7236.0236.0255,300
May 03, 201935.9936.1835.8936.0736.0757,300
May 02, 201935.9635.9935.8035.8535.85198,200
May 01, 201936.0336.1335.9736.0236.0223,600
Apr 30, 201935.9836.1135.9036.0436.0430,800
Apr 29, 201935.8236.0135.6835.8635.8654,800
Apr 26, 201935.5335.8835.5335.7635.7659,800
Apr 25, 201935.5035.6635.3935.5535.5551,400
Apr 24, 201935.5335.5335.4235.5035.5052,100
Apr 23, 201935.5935.6235.4835.5635.56146,100
Apr 22, 201935.4435.4935.3735.4235.4260,800
Apr 18, 201935.4035.5535.3935.4035.4090,300
Apr 17, 201935.4735.5435.2835.2935.2989,000
Apr 16, 201935.4235.6235.3735.5635.5685,600
Apr 15, 201935.2635.4435.1435.1835.18115,000
Apr 12, 201935.1435.5335.1435.1835.1892,200
Apr 11, 201935.0335.2434.9334.9734.9771,400
Apr 10, 201935.1535.2335.0435.1235.1296,100
Apr 09, 201935.2635.3635.1035.1335.13176,300
Apr 08, 201935.1035.1035.0035.0235.0236,500
Apr 05, 201935.2135.2135.0935.1435.1441,100
Apr 04, 201935.2035.2235.1035.1735.1747,200
Apr 03, 201935.3835.3835.1435.1735.1762,300
Apr 02, 201935.6135.6335.4035.5135.5135,600
Apr 01, 201935.7635.9335.7535.8835.8852,700
Mar 29, 201935.5035.6035.4435.5535.5571,600
Mar 28, 201935.4435.5435.3535.3535.3598,000
Mar 27, 201935.3535.3935.2535.3335.3396,400
Mar 26, 201935.1635.3735.1635.3535.3554,700
Mar 25, 201935.0535.0834.9735.0335.0331,900
Mar 22, 201935.1335.2535.0835.1035.1059,800
Mar 21, 201935.2635.2635.0735.1535.1553,300
Mar 20, 201935.2835.4635.1535.2335.2346,600
Mar 19, 201935.3035.3235.2235.2435.2450,800
Mar 18, 201935.1635.2435.0935.2435.2434,300
Mar 15, 201934.9735.0934.8935.0935.0978,500
Mar 14, 201934.7534.8834.7534.8534.8532,100
Mar 13, 201935.0035.0034.8934.9134.9128,000
Mar 12, 201934.7735.0434.7735.0335.0347,800
Mar 11, 201934.6334.7334.6334.6534.6538,800
Mar 08, 201934.7534.7834.6334.7134.7146,300
Mar 07, 201934.7334.8134.5934.6234.6256,300
Mar 06, 201934.7034.9234.6534.9134.9151,500
Mar 05, 201934.8634.8734.6634.7034.7057,400
Mar 04, 201934.7934.8134.5634.7034.70112,800
Mar 01, 201934.9534.9534.6634.6634.6643,700
Feb 28, 201934.8134.8534.5934.8234.8268,700
Feb 27, 201934.9034.9034.7334.7734.7771,800
Feb 26, 201934.6934.7734.5834.7634.7644,500
Feb 25, 201934.8534.9034.6834.8034.8075,600
Feb 22, 201934.6234.8234.5734.8234.8248,900
Feb 21, 201934.5734.5734.2834.4034.4066,400
Feb 20, 201934.4734.5734.4534.5234.5230,100
Feb 19, 201934.3734.4434.3034.3934.3950,200
Feb 15, 201934.3734.5334.3134.4734.4780,200
Feb 14, 201934.2534.2934.1634.2034.2059,500
Feb 13, 201934.2534.3934.2334.2934.2991,600
Feb 12, 201934.5234.5334.3534.3634.36123,400
Feb 11, 201934.9934.9934.2634.2934.29122,000
Feb 08, 201935.0235.0434.8835.0435.0475,700
Feb 07, 201935.1835.1834.8835.0135.0150,800
Feb 06, 201935.2535.3535.1635.2335.2377,400
Feb 05, 201935.2235.2935.1435.2535.2535,800
Feb 04, 201935.1335.1334.9735.1235.1227,200
Feb 01, 201935.0835.1834.9535.1035.1049,600
Jan 31, 201934.9935.2834.9935.1035.1085,000
Jan 30, 201934.8535.0534.6834.9934.9964,500
Jan 29, 201934.8134.8134.5034.6534.65129,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...