Mail

CHT - Chunghwa Telecom Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 23, 2020	36.60	36.68	36.16	36.17	36.17	48,100
Jan 22, 2020	36.60	36.60	36.28	36.44	36.44	54,600
Jan 21, 2020	36.48	36.55	36.41	36.48	36.48	41,300
Jan 17, 2020	36.48	36.57	36.41	36.52	36.52	24,300
Jan 16, 2020	36.50	36.73	36.34	36.49	36.49	46,700
Jan 15, 2020	36.50	36.58	36.32	36.35	36.35	47,000
Jan 14, 2020	36.57	36.71	36.50	36.53	36.53	47,500
Jan 13, 2020	36.40	36.79	36.40	36.71	36.71	78,100
Jan 10, 2020	36.46	36.84	36.21	36.21	36.21	62,800
Jan 09, 2020	36.85	36.85	36.63	36.73	36.73	28,900
Jan 08, 2020	36.48	36.71	36.42	36.65	36.65	52,400
Jan 07, 2020	36.65	36.71	36.52	36.56	36.56	53,000
Jan 06, 2020	36.61	36.86	36.55	36.84	36.84	29,300
Jan 03, 2020	36.70	36.86	36.65	36.82	36.82	48,500
Jan 02, 2020	36.80	36.84	36.65	36.79	36.79	60,400
Dec 31, 2019	36.76	36.91	36.64	36.90	36.90	45,300
Dec 30, 2019	37.02	37.07	36.93	36.97	36.97	31,800
Dec 27, 2019	37.06	37.17	36.95	37.15	37.15	52,800
Dec 26, 2019	36.91	37.12	36.86	37.12	37.12	58,200
Dec 24, 2019	36.89	36.89	36.76	36.87	36.87	29,500
Dec 23, 2019	36.70	36.98	36.70	36.98	36.98	52,500
Dec 20, 2019	36.60	36.89	36.59	36.76	36.76	102,900
Dec 19, 2019	36.70	36.71	36.59	36.71	36.71	47,800
Dec 18, 2019	36.61	36.73	36.61	36.72	36.72	66,300
Dec 17, 2019	36.68	36.74	36.61	36.67	36.67	66,800
Dec 16, 2019	36.92	36.96	36.64	36.73	36.73	75,900
Dec 13, 2019	37.10	37.22	37.01	37.22	37.22	44,600
Dec 12, 2019	36.98	37.20	36.75	37.06	37.06	100,100
Dec 11, 2019	36.57	36.81	36.45	36.79	36.79	67,200
Dec 10, 2019	36.55	36.85	36.32	36.85	36.85	59,100
Dec 09, 2019	36.98	36.98	36.78	36.84	36.84	69,400
Dec 06, 2019	37.15	37.17	37.09	37.11	37.11	40,300
Dec 05, 2019	37.25	37.31	37.21	37.27	37.27	47,500
Dec 04, 2019	37.32	37.37	37.30	37.31	37.31	36,700
Dec 03, 2019	37.11	37.28	37.11	37.24	37.24	44,400
Dec 02, 2019	37.28	37.28	37.13	37.13	37.13	60,300
Nov 29, 2019	37.26	37.29	37.17	37.22	37.22	30,400
Nov 27, 2019	37.31	37.31	37.08	37.25	37.25	60,300
Nov 26, 2019	36.99	37.14	36.86	37.07	37.07	107,700
Nov 25, 2019	37.30	37.46	37.26	37.39	37.39	52,400
Nov 22, 2019	37.50	37.50	37.36	37.36	37.36	69,400
Nov 21, 2019	37.17	37.30	37.11	37.30	37.30	41,100
Nov 20, 2019	37.51	37.57	37.39	37.39	37.39	58,400
Nov 19, 2019	37.32	37.32	37.11	37.24	37.24	49,800
Nov 18, 2019	37.45	37.50	37.35	37.46	37.46	42,300
Nov 15, 2019	37.38	37.42	37.31	37.41	37.41	54,600
Nov 14, 2019	37.19	37.30	37.04	37.30	37.30	54,400
Nov 13, 2019	37.06	37.17	36.94	37.17	37.17	73,400
Nov 12, 2019	37.29	37.33	37.24	37.28	37.28	39,200
Nov 11, 2019	37.39	37.50	37.34	37.49	37.49	36,400
Nov 08, 2019	37.36	37.42	37.21	37.42	37.42	51,400
Nov 07, 2019	37.07	37.33	37.07	37.31	37.31	52,700
Nov 06, 2019	37.17	37.20	37.07	37.12	37.12	35,500
Nov 05, 2019	36.98	37.10	36.91	37.00	37.00	50,000
Nov 04, 2019	36.90	37.04	36.90	37.02	37.02	31,500
Nov 01, 2019	36.81	36.91	36.75	36.86	36.86	52,400
Oct 31, 2019	36.66	36.73	36.51	36.58	36.58	46,900
Oct 30, 2019	36.84	36.84	36.65	36.78	36.78	41,200
Oct 29, 2019	36.64	36.69	36.61	36.62	36.62	84,300
Oct 28, 2019	36.69	36.77	36.69	36.72	36.72	33,900
Oct 25, 2019	36.47	36.71	36.47	36.56	36.56	25,900
Oct 24, 2019	36.63	36.82	36.60	36.72	36.72	33,800
Oct 23, 2019	36.68	36.68	36.48	36.53	36.53	37,200
Oct 22, 2019	36.83	36.84	36.66	36.66	36.66	34,500
Oct 21, 2019	36.61	36.84	36.59	36.80	36.80	81,700
Oct 18, 2019	36.45	36.65	36.45	36.62	36.62	54,000
Oct 17, 2019	36.43	36.57	36.37	36.46	36.46	48,500
Oct 16, 2019	36.50	36.53	36.43	36.43	36.43	47,100
Oct 15, 2019	36.43	36.53	36.33	36.52	36.52	45,300
Oct 14, 2019	36.41	36.54	36.34	36.35	36.35	24,800
Oct 11, 2019	36.46	36.62	36.36	36.58	36.58	45,900
Oct 10, 2019	36.23	36.33	36.10	36.31	36.31	44,200
Oct 09, 2019	36.13	36.20	35.95	36.15	36.15	43,400
Oct 08, 2019	36.38	36.40	36.20	36.38	36.38	40,100
Oct 07, 2019	36.29	36.35	36.22	36.30	36.30	24,300
Oct 04, 2019	35.94	36.25	35.92	36.25	36.25	39,700
Oct 03, 2019	35.82	36.04	35.82	35.99	35.99	40,000
Oct 02, 2019	35.96	35.99	35.82	35.85	35.85	48,100
Oct 01, 2019	35.80	36.03	35.80	35.99	35.99	62,200
Sep 30, 2019	35.74	36.01	35.66	35.69	35.69	37,300
Sep 27, 2019	35.90	35.90	35.60	35.72	35.72	38,600
Sep 26, 2019	35.38	35.64	35.38	35.60	35.60	63,100
Sep 25, 2019	35.70	35.70	35.48	35.52	35.52	76,300
Sep 24, 2019	35.93	35.93	35.71	35.78	35.78	198,100
Sep 23, 2019	35.86	35.92	35.78	35.83	35.83	58,200
Sep 20, 2019	36.04	36.07	35.92	35.96	35.96	97,500
Sep 19, 2019	35.92	35.99	35.83	35.88	35.88	75,900
Sep 18, 2019	35.76	36.00	35.71	35.79	35.79	73,300
Sep 17, 2019	35.64	35.86	35.64	35.86	35.86	52,800
Sep 16, 2019	35.95	35.95	35.67	35.71	35.71	75,400
Sep 13, 2019	35.57	35.92	35.53	35.81	35.81	370,900
Sep 12, 2019	35.48	35.73	35.48	35.57	35.57	86,000
Sep 11, 2019	35.35	35.41	35.28	35.34	35.34	77,000
Sep 10, 2019	35.13	35.34	35.08	35.08	35.08	104,800
Sep 09, 2019	35.08	35.17	35.00	35.00	35.00	110,000
Sep 06, 2019	34.99	35.10	34.91	34.93	34.93	100,600
Sep 05, 2019	34.96	34.99	34.77	34.83	34.83	89,200
Sep 04, 2019	34.92	35.05	34.90	34.96	34.96	44,000
Sep 03, 2019	34.54	34.90	34.54	34.90	34.90	94,300
Aug 30, 2019	34.55	34.65	34.47	34.50	34.50	68,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...