CHT - Chunghwa Telecom Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202036.6036.6836.1636.1736.1748,100
Jan 22, 202036.6036.6036.2836.4436.4454,600
Jan 21, 202036.4836.5536.4136.4836.4841,300
Jan 17, 202036.4836.5736.4136.5236.5224,300
Jan 16, 202036.5036.7336.3436.4936.4946,700
Jan 15, 202036.5036.5836.3236.3536.3547,000
Jan 14, 202036.5736.7136.5036.5336.5347,500
Jan 13, 202036.4036.7936.4036.7136.7178,100
Jan 10, 202036.4636.8436.2136.2136.2162,800
Jan 09, 202036.8536.8536.6336.7336.7328,900
Jan 08, 202036.4836.7136.4236.6536.6552,400
Jan 07, 202036.6536.7136.5236.5636.5653,000
Jan 06, 202036.6136.8636.5536.8436.8429,300
Jan 03, 202036.7036.8636.6536.8236.8248,500
Jan 02, 202036.8036.8436.6536.7936.7960,400
Dec 31, 201936.7636.9136.6436.9036.9045,300
Dec 30, 201937.0237.0736.9336.9736.9731,800
Dec 27, 201937.0637.1736.9537.1537.1552,800
Dec 26, 201936.9137.1236.8637.1237.1258,200
Dec 24, 201936.8936.8936.7636.8736.8729,500
Dec 23, 201936.7036.9836.7036.9836.9852,500
Dec 20, 201936.6036.8936.5936.7636.76102,900
Dec 19, 201936.7036.7136.5936.7136.7147,800
Dec 18, 201936.6136.7336.6136.7236.7266,300
Dec 17, 201936.6836.7436.6136.6736.6766,800
Dec 16, 201936.9236.9636.6436.7336.7375,900
Dec 13, 201937.1037.2237.0137.2237.2244,600
Dec 12, 201936.9837.2036.7537.0637.06100,100
Dec 11, 201936.5736.8136.4536.7936.7967,200
Dec 10, 201936.5536.8536.3236.8536.8559,100
Dec 09, 201936.9836.9836.7836.8436.8469,400
Dec 06, 201937.1537.1737.0937.1137.1140,300
Dec 05, 201937.2537.3137.2137.2737.2747,500
Dec 04, 201937.3237.3737.3037.3137.3136,700
Dec 03, 201937.1137.2837.1137.2437.2444,400
Dec 02, 201937.2837.2837.1337.1337.1360,300
Nov 29, 201937.2637.2937.1737.2237.2230,400
Nov 27, 201937.3137.3137.0837.2537.2560,300
Nov 26, 201936.9937.1436.8637.0737.07107,700
Nov 25, 201937.3037.4637.2637.3937.3952,400
Nov 22, 201937.5037.5037.3637.3637.3669,400
Nov 21, 201937.1737.3037.1137.3037.3041,100
Nov 20, 201937.5137.5737.3937.3937.3958,400
Nov 19, 201937.3237.3237.1137.2437.2449,800
Nov 18, 201937.4537.5037.3537.4637.4642,300
Nov 15, 201937.3837.4237.3137.4137.4154,600
Nov 14, 201937.1937.3037.0437.3037.3054,400
Nov 13, 201937.0637.1736.9437.1737.1773,400
Nov 12, 201937.2937.3337.2437.2837.2839,200
Nov 11, 201937.3937.5037.3437.4937.4936,400
Nov 08, 201937.3637.4237.2137.4237.4251,400
Nov 07, 201937.0737.3337.0737.3137.3152,700
Nov 06, 201937.1737.2037.0737.1237.1235,500
Nov 05, 201936.9837.1036.9137.0037.0050,000
Nov 04, 201936.9037.0436.9037.0237.0231,500
Nov 01, 201936.8136.9136.7536.8636.8652,400
Oct 31, 201936.6636.7336.5136.5836.5846,900
Oct 30, 201936.8436.8436.6536.7836.7841,200
Oct 29, 201936.6436.6936.6136.6236.6284,300
Oct 28, 201936.6936.7736.6936.7236.7233,900
Oct 25, 201936.4736.7136.4736.5636.5625,900
Oct 24, 201936.6336.8236.6036.7236.7233,800
Oct 23, 201936.6836.6836.4836.5336.5337,200
Oct 22, 201936.8336.8436.6636.6636.6634,500
Oct 21, 201936.6136.8436.5936.8036.8081,700
Oct 18, 201936.4536.6536.4536.6236.6254,000
Oct 17, 201936.4336.5736.3736.4636.4648,500
Oct 16, 201936.5036.5336.4336.4336.4347,100
Oct 15, 201936.4336.5336.3336.5236.5245,300
Oct 14, 201936.4136.5436.3436.3536.3524,800
Oct 11, 201936.4636.6236.3636.5836.5845,900
Oct 10, 201936.2336.3336.1036.3136.3144,200
Oct 09, 201936.1336.2035.9536.1536.1543,400
Oct 08, 201936.3836.4036.2036.3836.3840,100
Oct 07, 201936.2936.3536.2236.3036.3024,300
Oct 04, 201935.9436.2535.9236.2536.2539,700
Oct 03, 201935.8236.0435.8235.9935.9940,000
Oct 02, 201935.9635.9935.8235.8535.8548,100
Oct 01, 201935.8036.0335.8035.9935.9962,200
Sep 30, 201935.7436.0135.6635.6935.6937,300
Sep 27, 201935.9035.9035.6035.7235.7238,600
Sep 26, 201935.3835.6435.3835.6035.6063,100
Sep 25, 201935.7035.7035.4835.5235.5276,300
Sep 24, 201935.9335.9335.7135.7835.78198,100
Sep 23, 201935.8635.9235.7835.8335.8358,200
Sep 20, 201936.0436.0735.9235.9635.9697,500
Sep 19, 201935.9235.9935.8335.8835.8875,900
Sep 18, 201935.7636.0035.7135.7935.7973,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...