Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.46-0.33 (-0.81%)
At close: 04:00PM EDT
40.46 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202240.3740.4640.2540.4640.4671,524
Aug 18, 202240.9140.9340.7340.7940.79131,400
Aug 17, 202241.0941.0940.8740.9540.95102,900
Aug 16, 202241.0641.3741.0241.2541.25119,500
Aug 15, 202241.4041.4941.3041.4141.4193,200
Aug 12, 202241.4541.5641.4041.4841.4864,000
Aug 11, 202241.6741.6941.4841.5241.52116,700
Aug 10, 202240.9741.4240.9741.3241.32222,400
Aug 09, 202240.7240.9440.7140.9040.90176,500
Aug 08, 202240.6141.2640.4540.6740.67180,700
Aug 05, 202240.2840.5440.2140.5140.51151,300
Aug 04, 202240.2040.2640.0740.2040.2095,500
Aug 03, 202240.1940.3340.0340.2940.29178,500
Aug 02, 202240.4640.6240.1940.2440.24239,900
Aug 01, 202240.0040.5040.0040.3340.33290,700
Jul 29, 202240.1240.3840.0840.1740.1799,200
Jul 28, 202240.3640.4840.2740.2940.29165,800
Jul 27, 202240.1740.4440.0840.3540.35181,200
Jul 26, 202239.8139.8639.5839.6339.63147,500
Jul 25, 202239.8539.9639.7239.8439.84175,300
Jul 22, 202239.6439.7139.2839.5339.53174,200
Jul 21, 202239.9239.9239.6639.8239.82152,100
Jul 20, 202240.3640.3740.0640.0740.07166,400
Jul 19, 202240.7940.8840.6740.8040.80144,000
Jul 18, 202241.4241.4240.7740.8140.81164,200
Jul 15, 202241.2341.2541.1141.1541.1592,300
Jul 14, 202241.0041.0940.8941.0541.05182,300
Jul 13, 202241.5041.6741.4241.4841.48138,400
Jul 12, 202241.7241.9541.5141.5841.58176,400
Jul 11, 202241.7942.1241.7141.9641.96136,200
Jul 08, 202242.2242.2241.8842.1342.13157,100
Jul 07, 202242.7842.8542.5242.5942.59124,400
Jul 06, 202242.5943.0842.5543.0743.07174,100
Jul 05, 202242.1242.3941.9042.3642.36170,200
Jul 01, 202241.3641.9341.3641.8841.88105,100
Jun 30, 202241.1341.3140.9241.2541.25221,600
Jun 29, 202241.7042.1041.7042.0342.03181,500
Jun 28, 202243.3743.4643.1143.1843.1890,000
Jun 27, 202243.6143.6142.9643.2043.20319,300
Jun 24, 202243.4343.7143.4043.7143.71145,000
Jun 23, 202242.7443.1442.7143.0343.03150,900
Jun 22, 202242.3342.8142.3342.5942.59169,300
Jun 21, 202242.4043.1042.3942.8942.89222,800
Jun 17, 202242.1242.3241.7242.0742.07626,400
Jun 16, 202241.6541.9041.5041.7341.73215,100
Jun 15, 202242.1242.3441.8242.1642.16197,700
Jun 14, 202242.1342.2341.7941.9941.99171,900
Jun 13, 202242.5142.6042.0942.1442.14206,800
Jun 10, 202242.4842.9442.4642.6142.61144,000
Jun 09, 202242.8342.9642.5742.6142.6180,300
Jun 08, 202242.9143.0942.8542.9442.9473,800
Jun 07, 202242.7343.0142.6542.9742.9764,900
Jun 06, 202243.1043.2142.8642.9142.9174,000
Jun 03, 202243.0744.1642.8442.9742.97122,900
Jun 02, 202242.9743.2942.7943.2743.27121,800
Jun 01, 202242.9543.0042.6042.9342.93145,700
May 31, 202243.2043.2642.9943.0043.00150,900
May 27, 202242.9442.9442.5342.7142.7166,000
May 26, 202243.2343.3142.9843.0743.07157,700
May 25, 202242.2042.5442.2042.4042.40402,800
May 24, 202242.1142.1941.9442.1142.1196,000
May 23, 202241.8942.2541.8942.1342.1385,000
May 20, 202241.9542.1541.6341.8841.88140,700
May 19, 202241.7742.0941.7141.7941.7994,100
May 18, 202241.9942.1341.6141.7041.70162,800
May 17, 202242.1642.2141.9742.0542.05240,600
May 16, 202242.0242.1941.9242.0242.02162,700
May 13, 202241.9742.1141.8142.1042.10112,700
May 12, 202241.8341.9741.6441.8741.87163,200
May 11, 202242.3042.3842.0342.0342.03160,400
May 10, 202242.1642.4342.1342.2342.23148,000
May 09, 202242.0742.1141.7641.9841.98148,400
May 06, 202242.3142.5942.2642.5242.52182,100
May 05, 202241.9942.0841.7841.9641.96153,500
May 04, 202241.8243.0141.5042.0842.08238,300
May 03, 202242.6043.0642.4742.6342.63211,100
May 02, 202243.8043.8043.5243.7743.77189,400
Apr 29, 202244.1744.3243.7743.8243.82102,700
Apr 28, 202244.4244.5544.1144.4044.4084,100
Apr 27, 202244.6744.7044.2444.5544.55207,800
Apr 26, 202244.7944.7944.3444.3644.36127,800
Apr 25, 202244.3544.7744.2444.7344.7381,000
Apr 22, 202244.6744.7144.3244.3544.3567,800
Apr 21, 202244.7344.8544.3144.3444.3462,600
Apr 20, 202244.6544.9144.5944.6644.6687,900
Apr 19, 202244.4344.4544.1944.3144.3184,300
Apr 18, 202244.4644.6944.3844.4044.4072,900
Apr 14, 202244.5444.7344.5444.5744.5759,700
Apr 13, 202244.0544.6244.0544.5444.54172,700
Apr 12, 202244.1144.2543.9043.9643.96118,100
Apr 11, 202244.3844.5844.0544.0844.0867,500
Apr 08, 202244.3744.5244.2844.2944.2979,700
Apr 07, 202244.4444.4844.2944.3144.3168,500
Apr 06, 202244.3644.6844.2844.5044.50150,300
Apr 05, 202244.6744.8744.4144.4444.44135,300
Apr 04, 202244.7044.8144.6744.8144.8176,100
Apr 01, 202244.5544.7444.4244.7044.70137,400
Mar 31, 202244.5544.5944.4544.4544.4596,900
Mar 30, 202244.6844.7144.5144.5544.5595,300
Mar 29, 202244.4344.7744.3544.6844.68141,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement