CHT - Chunghwa Telecom Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201935.7636.0035.7135.7935.7973,255
Sep 17, 201935.6435.8635.6435.8635.8652,800
Sep 16, 201935.9535.9535.6735.7135.7175,400
Sep 13, 201935.5735.9235.5335.8135.81370,900
Sep 12, 201935.4835.7335.4835.5735.5786,000
Sep 11, 201935.3535.4135.2835.3435.3477,000
Sep 10, 201935.1335.3435.0835.0835.08104,800
Sep 09, 201935.0835.1735.0035.0035.00110,000
Sep 06, 201934.9935.1034.9134.9334.93100,600
Sep 05, 201934.9634.9934.7734.8334.8389,200
Sep 04, 201934.9235.0534.9034.9634.9644,000
Sep 03, 201934.5434.9034.5434.9034.9094,300
Aug 30, 201934.5534.6534.4734.5034.5068,800
Aug 29, 201934.2034.5334.1934.5134.51142,500
Aug 28, 201934.0234.1034.0034.0334.0397,600
Aug 27, 201934.0334.1533.9333.9533.9580,000
Aug 26, 201933.8434.0433.8234.0134.0190,200
Aug 23, 201934.0534.2333.7733.7833.78116,700
Aug 22, 201933.9934.0633.8933.8933.8982,100
Aug 21, 201934.1634.2334.0234.0534.0577,300
Aug 20, 201933.9734.0933.9333.9433.9463,100
Aug 19, 201934.1334.2833.7534.0834.0846,700
Aug 16, 201934.1534.2834.0834.1834.18126,000
Aug 15, 201933.7533.9133.7533.8233.8267,300
Aug 14, 201934.0034.0733.7133.7633.7677,400
Aug 13, 201934.0534.4933.8634.2034.2074,700
Aug 12, 201934.0634.1633.8534.0634.0678,800
Aug 09, 201933.8634.0133.8033.9033.9081,000
Aug 08, 201934.1834.1834.0134.0134.0182,600
Aug 07, 201933.6433.8733.6233.8033.8054,700
Aug 06, 201933.7633.9633.6833.7533.7579,500
Aug 05, 201933.7433.8833.6133.7133.71139,300
Aug 02, 201934.0334.0333.7933.8733.8768,700
Aug 01, 201934.0834.6733.9634.0234.0290,000
Jul 31, 201934.5834.6734.0534.2534.25101,300
Jul 30, 201934.7534.7834.5034.6434.6475,500
Jul 29, 201934.7334.8634.6734.8434.8449,000
Jul 26, 201934.6034.9034.6034.7534.75124,100
Jul 25, 201934.6634.6734.3934.4034.4062,700
Jul 24, 201935.1735.2034.7534.8034.8087,300
Jul 24, 20191.44265 Dividend
Jul 23, 201936.4036.4536.2036.4535.01122,800
Jul 22, 201936.4736.4936.2936.4435.0075,500
Jul 19, 201936.3636.4636.2836.2934.85101,700
Jul 18, 201936.1036.4136.1036.4034.9641,400
Jul 17, 201936.2536.2536.1236.1534.7267,100
Jul 16, 201936.4636.4636.0736.1534.7291,500
Jul 15, 201936.5236.5736.4136.4735.0376,700
Jul 12, 201936.5336.6936.4936.6635.2149,800
Jul 11, 201936.5736.7836.5636.7335.2866,200
Jul 10, 201936.6336.8136.6336.7235.2755,100
Jul 09, 201936.5436.7336.3436.5635.1180,500
Jul 08, 201936.6936.8236.6036.7335.2872,300
Jul 05, 201936.6936.7836.5536.7235.2777,300
Jul 03, 201936.7036.7936.6636.7635.3138,000
Jul 02, 201936.6536.7636.6336.7535.3077,600
Jul 01, 201936.7536.7536.3836.5135.0631,700
Jun 28, 201936.5836.6236.5036.5435.0934,200
Jun 27, 201936.6736.7436.5736.6035.1570,300
Jun 26, 201936.7736.9236.7436.7535.3057,200
Jun 25, 201936.6736.8836.6536.7735.3191,400
Jun 24, 201936.5136.8036.5136.7035.2598,300
Jun 21, 201936.5536.7936.1236.1234.69405,900
Jun 20, 201936.5436.6336.4636.5935.1475,600
Jun 19, 201936.0436.7336.0436.7135.2668,900
Jun 18, 201935.7836.1135.7836.0534.6288,200
Jun 17, 201935.7135.7835.6635.7534.3448,100
Jun 14, 201935.9735.9735.6135.8534.4374,300
Jun 13, 201936.0336.1436.0336.0534.6269,400
Jun 12, 201936.3036.3036.0936.1834.7576,800
Jun 11, 201936.2236.5736.2236.4134.9742,000
Jun 10, 201936.4136.4236.2336.2634.8235,600
Jun 07, 201936.2436.4136.2036.4134.9747,400
Jun 06, 201936.2136.3535.9936.2034.7734,300
Jun 05, 201936.2236.2936.1036.1234.6932,900
Jun 04, 201935.9836.0935.9036.0934.6687,000
Jun 03, 201935.8236.0935.7936.0334.6074,000
May 31, 201935.5935.7235.5935.6934.2846,300
May 30, 201935.7335.8335.6835.7134.3058,100
May 29, 201935.5635.6635.4735.5334.1255,600
May 28, 201935.7835.7835.4835.5134.1054,400
May 24, 201935.7835.8335.7635.8334.4129,100
May 23, 201935.6335.6935.5535.6334.2239,300
May 22, 201935.6635.8235.6335.7934.3746,300
May 21, 201935.9035.9035.6935.8434.4269,200
May 20, 201935.4935.7535.4935.6334.2253,000
May 17, 201935.4735.6035.4135.4534.0536,800
May 16, 201935.5935.7235.5735.7034.2957,000
May 15, 201935.6835.7235.5635.5634.1587,500
May 14, 201935.6935.9235.6935.9034.4877,600
May 13, 201935.2635.4335.1735.3733.9767,300
May 10, 201935.5235.5835.4735.5134.1073,700
May 09, 201935.6935.7135.3835.4334.0349,300
May 08, 201935.9236.1435.8635.8734.4577,800
May 07, 201935.8335.9135.7235.8134.3948,200
May 06, 201935.7336.0235.7236.0234.5955,300
May 03, 201935.9936.1835.8936.0734.6457,300
May 02, 201935.9635.9935.8035.8534.43198,200
May 01, 201936.0336.1335.9736.0234.5923,600
Apr 30, 201935.9836.1135.9036.0434.6130,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...