U.S. Markets open in 9 hrs 19 mins

S&P Futures
4,386.75
-7.00(-0.16%)
Dow Futures
34,826.00
-8.00(-0.02%)
Nasdaq Futures
14,964.75
-46.75(-0.31%)
Russell 2000 Futures
2,223.50
+2.80(+0.13%)
Crude Oil
72.62
+0.23(+0.32%)
Gold
1,814.10
+14.40(+0.80%)

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.42+0.44 (+1.07%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 29, 2021	-	-	-	-	-	-
Jul 28, 2021	41.29	41.44	41.29	41.42	41.42	51,800
Jul 27, 2021	41.06	41.13	40.88	40.98	40.98	278,500
Jul 26, 2021	40.99	41.04	40.77	40.99	40.99	90,100
Jul 23, 2021	41.04	41.37	40.99	41.28	41.28	87,600
Jul 22, 2021	41.03	41.31	41.01	41.21	41.21	150,100
Jul 21, 2021	40.73	40.90	40.72	40.80	40.80	93,800
Jul 20, 2021	40.70	40.82	40.61	40.70	40.70	78,300
Jul 19, 2021	40.58	40.72	40.42	40.57	40.57	116,700
Jul 16, 2021	40.99	40.99	40.69	40.73	40.73	95,400
Jul 15, 2021	40.83	40.94	40.61	40.70	40.70	71,600
Jul 14, 2021	40.91	41.12	40.76	40.77	40.77	74,400
Jul 13, 2021	40.93	41.04	40.65	40.76	40.76	97,200
Jul 12, 2021	40.74	40.88	40.65	40.80	40.80	73,500
Jul 09, 2021	40.90	41.19	40.87	41.07	41.07	79,800
Jul 08, 2021	40.69	40.82	40.61	40.65	40.65	71,800
Jul 07, 2021	40.61	41.00	40.55	41.00	41.00	123,200
Jul 06, 2021	40.65	40.76	40.50	40.64	40.64	41,800
Jul 02, 2021	40.65	40.75	40.58	40.69	40.69	57,300
Jul 01, 2021	40.78	40.78	40.46	40.56	40.56	70,800
Jun 30, 2021	40.65	40.75	40.58	40.66	40.66	80,600
Jun 29, 2021	40.66	40.74	40.51	40.70	40.70	117,600
Jun 28, 2021	40.42	40.85	40.42	40.69	40.69	68,700
Jun 25, 2021	40.98	41.05	40.80	40.96	40.96	106,600
Jun 24, 2021	40.70	40.89	40.65	40.77	40.77	83,900
Jun 23, 2021	40.81	40.91	40.68	40.69	40.69	78,500
Jun 22, 2021	41.09	41.09	40.69	40.69	40.69	101,900
Jun 21, 2021	40.94	41.10	40.69	41.09	41.09	161,500
Jun 18, 2021	41.17	41.17	40.74	40.84	40.84	431,600
Jun 17, 2021	41.09	41.35	40.98	41.25	41.25	105,900
Jun 16, 2021	41.50	41.50	41.00	41.03	41.03	155,600
Jun 15, 2021	41.42	41.52	41.06	41.10	41.10	199,200
Jun 14, 2021	41.50	41.57	41.14	41.20	41.20	106,400
Jun 11, 2021	41.66	41.69	41.51	41.63	41.63	42,100
Jun 10, 2021	41.58	41.80	41.58	41.58	41.58	61,900
Jun 09, 2021	41.28	41.50	41.24	41.40	41.40	89,800
Jun 08, 2021	41.48	41.48	41.20	41.35	41.35	40,300
Jun 07, 2021	41.53	41.60	41.35	41.37	41.37	91,600
Jun 04, 2021	41.33	41.62	41.25	41.45	41.45	67,000
Jun 03, 2021	41.13	41.41	41.09	41.23	41.23	104,200
Jun 02, 2021	41.51	41.68	41.40	41.50	41.50	117,300
Jun 01, 2021	41.08	41.56	41.08	41.48	41.48	85,800
May 28, 2021	40.98	41.25	40.95	40.97	40.97	83,700
May 27, 2021	40.70	40.89	40.61	40.77	40.77	118,200
May 26, 2021	40.91	41.09	40.70	40.96	40.96	69,800
May 25, 2021	40.74	41.22	40.74	40.98	40.98	91,000
May 24, 2021	40.91	40.91	40.67	40.78	40.78	48,200
May 21, 2021	40.97	40.97	40.70	40.75	40.75	57,900
May 20, 2021	40.78	40.98	40.60	40.82	40.82	59,600
May 19, 2021	40.29	40.51	39.97	40.49	40.49	50,100
May 18, 2021	40.59	40.96	40.39	40.64	40.64	138,000
May 17, 2021	40.05	40.23	40.04	40.19	40.19	61,700
May 14, 2021	40.61	40.62	40.50	40.53	40.53	66,300
May 13, 2021	39.81	40.12	39.72	39.97	39.97	97,000
May 12, 2021	40.28	40.32	39.81	39.95	39.95	105,500
May 11, 2021	40.96	40.96	40.66	40.70	40.70	68,200
May 10, 2021	40.85	41.38	40.85	41.13	41.13	69,200
May 07, 2021	40.73	41.18	40.73	40.90	40.90	62,100
May 06, 2021	40.66	40.74	40.52	40.60	40.60	74,900
May 05, 2021	40.48	40.52	40.32	40.43	40.43	66,300
May 04, 2021	40.75	40.75	40.18	40.25	40.25	60,600
May 03, 2021	40.69	40.91	40.60	40.80	40.80	72,200
Apr 30, 2021	41.27	41.27	40.76	40.85	40.85	48,300
Apr 29, 2021	41.04	41.35	41.03	41.34	41.34	56,100
Apr 28, 2021	41.07	41.07	40.82	40.90	40.90	63,300
Apr 27, 2021	41.10	41.18	40.94	40.96	40.96	73,200
Apr 26, 2021	41.10	41.39	40.98	41.18	41.18	97,400
Apr 23, 2021	41.01	41.01	40.82	40.94	40.94	59,600
Apr 22, 2021	41.00	41.10	40.86	40.96	40.96	68,100
Apr 21, 2021	40.84	40.96	40.74	40.95	40.95	55,400
Apr 20, 2021	40.71	41.13	40.62	40.88	40.88	88,800
Apr 19, 2021	40.45	40.84	40.45	40.63	40.63	99,300
Apr 16, 2021	40.16	40.47	40.09	40.47	40.47	112,400
Apr 15, 2021	40.24	40.51	40.19	40.28	40.28	98,300
Apr 14, 2021	39.82	40.03	39.72	39.72	39.72	86,200
Apr 13, 2021	39.29	39.62	39.23	39.50	39.50	84,500
Apr 12, 2021	39.28	39.58	39.28	39.36	39.36	66,800
Apr 09, 2021	39.50	39.50	39.20	39.40	39.40	67,900
Apr 08, 2021	39.41	39.60	39.18	39.29	39.29	202,200
Apr 07, 2021	39.49	39.61	39.22	39.61	39.61	64,900
Apr 06, 2021	39.51	39.55	39.38	39.49	39.49	71,300
Apr 05, 2021	39.23	39.56	39.13	39.51	39.51	108,200
Apr 01, 2021	39.10	39.28	38.94	39.13	39.13	111,100
Mar 31, 2021	39.16	39.26	38.94	39.14	39.14	163,600
Mar 30, 2021	39.08	39.35	39.06	39.12	39.12	79,800
Mar 29, 2021	38.90	39.25	38.89	39.25	39.25	142,200
Mar 26, 2021	38.79	38.86	38.52	38.71	38.71	139,800
Mar 25, 2021	38.84	38.86	38.69	38.78	38.78	146,700
Mar 24, 2021	38.94	38.99	38.76	38.82	38.82	100,900
Mar 23, 2021	38.97	39.05	38.76	38.78	38.78	82,700
Mar 22, 2021	38.92	39.04	38.92	38.96	38.96	59,000
Mar 19, 2021	38.93	39.00	38.69	38.82	38.82	286,000
Mar 18, 2021	39.19	39.26	38.84	38.88	38.88	143,200
Mar 17, 2021	39.38	39.44	39.17	39.20	39.20	126,200
Mar 16, 2021	39.51	39.55	39.31	39.36	39.36	156,300
Mar 15, 2021	39.10	39.58	39.10	39.49	39.49	194,900
Mar 12, 2021	39.32	39.44	39.29	39.41	39.41	61,800
Mar 11, 2021	39.52	39.61	39.42	39.47	39.47	113,100
Mar 10, 2021	39.00	39.45	38.95	39.31	39.31	117,000
Mar 09, 2021	39.26	39.46	39.20	39.27	39.27	108,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,386.75-7.00(-0.16%)

Dow Futures34,826.00-8.00(-0.02%)

Nasdaq Futures14,964.75-46.75(-0.31%)

Russell 2000 Futures2,223.50+2.80(+0.13%)

Crude Oil72.62+0.23(+0.32%)

Gold1,814.10+14.40(+0.80%)

Chunghwa Telecom Co., Ltd. (CHT)

S&P Futures
4,386.75
-7.00(-0.16%)

Dow Futures
34,826.00
-8.00(-0.02%)

Nasdaq Futures
14,964.75
-46.75(-0.31%)

Russell 2000 Futures
2,223.50
+2.80(+0.13%)

Crude Oil
72.62
+0.23(+0.32%)

Gold
1,814.10
+14.40(+0.80%)