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
Sep 18, 2019	35.76	36.00	35.71	35.79	35.79	73,255
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
Aug 29, 2019	34.20	34.53	34.19	34.51	34.51	142,500
Aug 28, 2019	34.02	34.10	34.00	34.03	34.03	97,600
Aug 27, 2019	34.03	34.15	33.93	33.95	33.95	80,000
Aug 26, 2019	33.84	34.04	33.82	34.01	34.01	90,200
Aug 23, 2019	34.05	34.23	33.77	33.78	33.78	116,700
Aug 22, 2019	33.99	34.06	33.89	33.89	33.89	82,100
Aug 21, 2019	34.16	34.23	34.02	34.05	34.05	77,300
Aug 20, 2019	33.97	34.09	33.93	33.94	33.94	63,100
Aug 19, 2019	34.13	34.28	33.75	34.08	34.08	46,700
Aug 16, 2019	34.15	34.28	34.08	34.18	34.18	126,000
Aug 15, 2019	33.75	33.91	33.75	33.82	33.82	67,300
Aug 14, 2019	34.00	34.07	33.71	33.76	33.76	77,400
Aug 13, 2019	34.05	34.49	33.86	34.20	34.20	74,700
Aug 12, 2019	34.06	34.16	33.85	34.06	34.06	78,800
Aug 09, 2019	33.86	34.01	33.80	33.90	33.90	81,000
Aug 08, 2019	34.18	34.18	34.01	34.01	34.01	82,600
Aug 07, 2019	33.64	33.87	33.62	33.80	33.80	54,700
Aug 06, 2019	33.76	33.96	33.68	33.75	33.75	79,500
Aug 05, 2019	33.74	33.88	33.61	33.71	33.71	139,300
Aug 02, 2019	34.03	34.03	33.79	33.87	33.87	68,700
Aug 01, 2019	34.08	34.67	33.96	34.02	34.02	90,000
Jul 31, 2019	34.58	34.67	34.05	34.25	34.25	101,300
Jul 30, 2019	34.75	34.78	34.50	34.64	34.64	75,500
Jul 29, 2019	34.73	34.86	34.67	34.84	34.84	49,000
Jul 26, 2019	34.60	34.90	34.60	34.75	34.75	124,100
Jul 25, 2019	34.66	34.67	34.39	34.40	34.40	62,700
Jul 24, 2019	35.17	35.20	34.75	34.80	34.80	87,300
Jul 24, 2019	1.44265 Dividend
Jul 23, 2019	36.40	36.45	36.20	36.45	35.01	122,800
Jul 22, 2019	36.47	36.49	36.29	36.44	35.00	75,500
Jul 19, 2019	36.36	36.46	36.28	36.29	34.85	101,700
Jul 18, 2019	36.10	36.41	36.10	36.40	34.96	41,400
Jul 17, 2019	36.25	36.25	36.12	36.15	34.72	67,100
Jul 16, 2019	36.46	36.46	36.07	36.15	34.72	91,500
Jul 15, 2019	36.52	36.57	36.41	36.47	35.03	76,700
Jul 12, 2019	36.53	36.69	36.49	36.66	35.21	49,800
Jul 11, 2019	36.57	36.78	36.56	36.73	35.28	66,200
Jul 10, 2019	36.63	36.81	36.63	36.72	35.27	55,100
Jul 09, 2019	36.54	36.73	36.34	36.56	35.11	80,500
Jul 08, 2019	36.69	36.82	36.60	36.73	35.28	72,300
Jul 05, 2019	36.69	36.78	36.55	36.72	35.27	77,300
Jul 03, 2019	36.70	36.79	36.66	36.76	35.31	38,000
Jul 02, 2019	36.65	36.76	36.63	36.75	35.30	77,600
Jul 01, 2019	36.75	36.75	36.38	36.51	35.06	31,700
Jun 28, 2019	36.58	36.62	36.50	36.54	35.09	34,200
Jun 27, 2019	36.67	36.74	36.57	36.60	35.15	70,300
Jun 26, 2019	36.77	36.92	36.74	36.75	35.30	57,200
Jun 25, 2019	36.67	36.88	36.65	36.77	35.31	91,400
Jun 24, 2019	36.51	36.80	36.51	36.70	35.25	98,300
Jun 21, 2019	36.55	36.79	36.12	36.12	34.69	405,900
Jun 20, 2019	36.54	36.63	36.46	36.59	35.14	75,600
Jun 19, 2019	36.04	36.73	36.04	36.71	35.26	68,900
Jun 18, 2019	35.78	36.11	35.78	36.05	34.62	88,200
Jun 17, 2019	35.71	35.78	35.66	35.75	34.34	48,100
Jun 14, 2019	35.97	35.97	35.61	35.85	34.43	74,300
Jun 13, 2019	36.03	36.14	36.03	36.05	34.62	69,400
Jun 12, 2019	36.30	36.30	36.09	36.18	34.75	76,800
Jun 11, 2019	36.22	36.57	36.22	36.41	34.97	42,000
Jun 10, 2019	36.41	36.42	36.23	36.26	34.82	35,600
Jun 07, 2019	36.24	36.41	36.20	36.41	34.97	47,400
Jun 06, 2019	36.21	36.35	35.99	36.20	34.77	34,300
Jun 05, 2019	36.22	36.29	36.10	36.12	34.69	32,900
Jun 04, 2019	35.98	36.09	35.90	36.09	34.66	87,000
Jun 03, 2019	35.82	36.09	35.79	36.03	34.60	74,000
May 31, 2019	35.59	35.72	35.59	35.69	34.28	46,300
May 30, 2019	35.73	35.83	35.68	35.71	34.30	58,100
May 29, 2019	35.56	35.66	35.47	35.53	34.12	55,600
May 28, 2019	35.78	35.78	35.48	35.51	34.10	54,400
May 24, 2019	35.78	35.83	35.76	35.83	34.41	29,100
May 23, 2019	35.63	35.69	35.55	35.63	34.22	39,300
May 22, 2019	35.66	35.82	35.63	35.79	34.37	46,300
May 21, 2019	35.90	35.90	35.69	35.84	34.42	69,200
May 20, 2019	35.49	35.75	35.49	35.63	34.22	53,000
May 17, 2019	35.47	35.60	35.41	35.45	34.05	36,800
May 16, 2019	35.59	35.72	35.57	35.70	34.29	57,000
May 15, 2019	35.68	35.72	35.56	35.56	34.15	87,500
May 14, 2019	35.69	35.92	35.69	35.90	34.48	77,600
May 13, 2019	35.26	35.43	35.17	35.37	33.97	67,300
May 10, 2019	35.52	35.58	35.47	35.51	34.10	73,700
May 09, 2019	35.69	35.71	35.38	35.43	34.03	49,300
May 08, 2019	35.92	36.14	35.86	35.87	34.45	77,800
May 07, 2019	35.83	35.91	35.72	35.81	34.39	48,200
May 06, 2019	35.73	36.02	35.72	36.02	34.59	55,300
May 03, 2019	35.99	36.18	35.89	36.07	34.64	57,300
May 02, 2019	35.96	35.99	35.80	35.85	34.43	198,200
May 01, 2019	36.03	36.13	35.97	36.02	34.59	23,600
Apr 30, 2019	35.98	36.11	35.90	36.04	34.61	30,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...