U.S. Markets open in 9 hrs 19 mins

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.42+0.44 (+1.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021------
Jul 28, 202141.2941.4441.2941.4241.4251,800
Jul 27, 202141.0641.1340.8840.9840.98278,500
Jul 26, 202140.9941.0440.7740.9940.9990,100
Jul 23, 202141.0441.3740.9941.2841.2887,600
Jul 22, 202141.0341.3141.0141.2141.21150,100
Jul 21, 202140.7340.9040.7240.8040.8093,800
Jul 20, 202140.7040.8240.6140.7040.7078,300
Jul 19, 202140.5840.7240.4240.5740.57116,700
Jul 16, 202140.9940.9940.6940.7340.7395,400
Jul 15, 202140.8340.9440.6140.7040.7071,600
Jul 14, 202140.9141.1240.7640.7740.7774,400
Jul 13, 202140.9341.0440.6540.7640.7697,200
Jul 12, 202140.7440.8840.6540.8040.8073,500
Jul 09, 202140.9041.1940.8741.0741.0779,800
Jul 08, 202140.6940.8240.6140.6540.6571,800
Jul 07, 202140.6141.0040.5541.0041.00123,200
Jul 06, 202140.6540.7640.5040.6440.6441,800
Jul 02, 202140.6540.7540.5840.6940.6957,300
Jul 01, 202140.7840.7840.4640.5640.5670,800
Jun 30, 202140.6540.7540.5840.6640.6680,600
Jun 29, 202140.6640.7440.5140.7040.70117,600
Jun 28, 202140.4240.8540.4240.6940.6968,700
Jun 25, 202140.9841.0540.8040.9640.96106,600
Jun 24, 202140.7040.8940.6540.7740.7783,900
Jun 23, 202140.8140.9140.6840.6940.6978,500
Jun 22, 202141.0941.0940.6940.6940.69101,900
Jun 21, 202140.9441.1040.6941.0941.09161,500
Jun 18, 202141.1741.1740.7440.8440.84431,600
Jun 17, 202141.0941.3540.9841.2541.25105,900
Jun 16, 202141.5041.5041.0041.0341.03155,600
Jun 15, 202141.4241.5241.0641.1041.10199,200
Jun 14, 202141.5041.5741.1441.2041.20106,400
Jun 11, 202141.6641.6941.5141.6341.6342,100
Jun 10, 202141.5841.8041.5841.5841.5861,900
Jun 09, 202141.2841.5041.2441.4041.4089,800
Jun 08, 202141.4841.4841.2041.3541.3540,300
Jun 07, 202141.5341.6041.3541.3741.3791,600
Jun 04, 202141.3341.6241.2541.4541.4567,000
Jun 03, 202141.1341.4141.0941.2341.23104,200
Jun 02, 202141.5141.6841.4041.5041.50117,300
Jun 01, 202141.0841.5641.0841.4841.4885,800
May 28, 202140.9841.2540.9540.9740.9783,700
May 27, 202140.7040.8940.6140.7740.77118,200
May 26, 202140.9141.0940.7040.9640.9669,800
May 25, 202140.7441.2240.7440.9840.9891,000
May 24, 202140.9140.9140.6740.7840.7848,200
May 21, 202140.9740.9740.7040.7540.7557,900
May 20, 202140.7840.9840.6040.8240.8259,600
May 19, 202140.2940.5139.9740.4940.4950,100
May 18, 202140.5940.9640.3940.6440.64138,000
May 17, 202140.0540.2340.0440.1940.1961,700
May 14, 202140.6140.6240.5040.5340.5366,300
May 13, 202139.8140.1239.7239.9739.9797,000
May 12, 202140.2840.3239.8139.9539.95105,500
May 11, 202140.9640.9640.6640.7040.7068,200
May 10, 202140.8541.3840.8541.1341.1369,200
May 07, 202140.7341.1840.7340.9040.9062,100
May 06, 202140.6640.7440.5240.6040.6074,900
May 05, 202140.4840.5240.3240.4340.4366,300
May 04, 202140.7540.7540.1840.2540.2560,600
May 03, 202140.6940.9140.6040.8040.8072,200
Apr 30, 202141.2741.2740.7640.8540.8548,300
Apr 29, 202141.0441.3541.0341.3441.3456,100
Apr 28, 202141.0741.0740.8240.9040.9063,300
Apr 27, 202141.1041.1840.9440.9640.9673,200
Apr 26, 202141.1041.3940.9841.1841.1897,400
Apr 23, 202141.0141.0140.8240.9440.9459,600
Apr 22, 202141.0041.1040.8640.9640.9668,100
Apr 21, 202140.8440.9640.7440.9540.9555,400
Apr 20, 202140.7141.1340.6240.8840.8888,800
Apr 19, 202140.4540.8440.4540.6340.6399,300
Apr 16, 202140.1640.4740.0940.4740.47112,400
Apr 15, 202140.2440.5140.1940.2840.2898,300
Apr 14, 202139.8240.0339.7239.7239.7286,200
Apr 13, 202139.2939.6239.2339.5039.5084,500
Apr 12, 202139.2839.5839.2839.3639.3666,800
Apr 09, 202139.5039.5039.2039.4039.4067,900
Apr 08, 202139.4139.6039.1839.2939.29202,200
Apr 07, 202139.4939.6139.2239.6139.6164,900
Apr 06, 202139.5139.5539.3839.4939.4971,300
Apr 05, 202139.2339.5639.1339.5139.51108,200
Apr 01, 202139.1039.2838.9439.1339.13111,100
Mar 31, 202139.1639.2638.9439.1439.14163,600
Mar 30, 202139.0839.3539.0639.1239.1279,800
Mar 29, 202138.9039.2538.8939.2539.25142,200
Mar 26, 202138.7938.8638.5238.7138.71139,800
Mar 25, 202138.8438.8638.6938.7838.78146,700
Mar 24, 202138.9438.9938.7638.8238.82100,900
Mar 23, 202138.9739.0538.7638.7838.7882,700
Mar 22, 202138.9239.0438.9238.9638.9659,000
Mar 19, 202138.9339.0038.6938.8238.82286,000
Mar 18, 202139.1939.2638.8438.8838.88143,200
Mar 17, 202139.3839.4439.1739.2039.20126,200
Mar 16, 202139.5139.5539.3139.3639.36156,300
Mar 15, 202139.1039.5839.1039.4939.49194,900
Mar 12, 202139.3239.4439.2939.4139.4161,800
Mar 11, 202139.5239.6139.4239.4739.47113,100
Mar 10, 202139.0039.4538.9539.3139.31117,000
Mar 09, 202139.2639.4639.2039.2739.27108,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...