Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.46

-0.33

(-0.81%)

At close: 04:00PM EDT

40.46

0.00

(0.00%)

After hours:

04:03PM EDT

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	40.37	40.46	40.25	40.46	40.46	71,524
Aug 18, 2022	40.91	40.93	40.73	40.79	40.79	131,400
Aug 17, 2022	41.09	41.09	40.87	40.95	40.95	102,900
Aug 16, 2022	41.06	41.37	41.02	41.25	41.25	119,500
Aug 15, 2022	41.40	41.49	41.30	41.41	41.41	93,200
Aug 12, 2022	41.45	41.56	41.40	41.48	41.48	64,000
Aug 11, 2022	41.67	41.69	41.48	41.52	41.52	116,700
Aug 10, 2022	40.97	41.42	40.97	41.32	41.32	222,400
Aug 09, 2022	40.72	40.94	40.71	40.90	40.90	176,500
Aug 08, 2022	40.61	41.26	40.45	40.67	40.67	180,700
Aug 05, 2022	40.28	40.54	40.21	40.51	40.51	151,300
Aug 04, 2022	40.20	40.26	40.07	40.20	40.20	95,500
Aug 03, 2022	40.19	40.33	40.03	40.29	40.29	178,500
Aug 02, 2022	40.46	40.62	40.19	40.24	40.24	239,900
Aug 01, 2022	40.00	40.50	40.00	40.33	40.33	290,700
Jul 29, 2022	40.12	40.38	40.08	40.17	40.17	99,200
Jul 28, 2022	40.36	40.48	40.27	40.29	40.29	165,800
Jul 27, 2022	40.17	40.44	40.08	40.35	40.35	181,200
Jul 26, 2022	39.81	39.86	39.58	39.63	39.63	147,500
Jul 25, 2022	39.85	39.96	39.72	39.84	39.84	175,300
Jul 22, 2022	39.64	39.71	39.28	39.53	39.53	174,200
Jul 21, 2022	39.92	39.92	39.66	39.82	39.82	152,100
Jul 20, 2022	40.36	40.37	40.06	40.07	40.07	166,400
Jul 19, 2022	40.79	40.88	40.67	40.80	40.80	144,000
Jul 18, 2022	41.42	41.42	40.77	40.81	40.81	164,200
Jul 15, 2022	41.23	41.25	41.11	41.15	41.15	92,300
Jul 14, 2022	41.00	41.09	40.89	41.05	41.05	182,300
Jul 13, 2022	41.50	41.67	41.42	41.48	41.48	138,400
Jul 12, 2022	41.72	41.95	41.51	41.58	41.58	176,400
Jul 11, 2022	41.79	42.12	41.71	41.96	41.96	136,200
Jul 08, 2022	42.22	42.22	41.88	42.13	42.13	157,100
Jul 07, 2022	42.78	42.85	42.52	42.59	42.59	124,400
Jul 06, 2022	42.59	43.08	42.55	43.07	43.07	174,100
Jul 05, 2022	42.12	42.39	41.90	42.36	42.36	170,200
Jul 01, 2022	41.36	41.93	41.36	41.88	41.88	105,100
Jun 30, 2022	41.13	41.31	40.92	41.25	41.25	221,600
Jun 29, 2022	41.70	42.10	41.70	42.03	42.03	181,500
Jun 28, 2022	43.37	43.46	43.11	43.18	43.18	90,000
Jun 27, 2022	43.61	43.61	42.96	43.20	43.20	319,300
Jun 24, 2022	43.43	43.71	43.40	43.71	43.71	145,000
Jun 23, 2022	42.74	43.14	42.71	43.03	43.03	150,900
Jun 22, 2022	42.33	42.81	42.33	42.59	42.59	169,300
Jun 21, 2022	42.40	43.10	42.39	42.89	42.89	222,800
Jun 17, 2022	42.12	42.32	41.72	42.07	42.07	626,400
Jun 16, 2022	41.65	41.90	41.50	41.73	41.73	215,100
Jun 15, 2022	42.12	42.34	41.82	42.16	42.16	197,700
Jun 14, 2022	42.13	42.23	41.79	41.99	41.99	171,900
Jun 13, 2022	42.51	42.60	42.09	42.14	42.14	206,800
Jun 10, 2022	42.48	42.94	42.46	42.61	42.61	144,000
Jun 09, 2022	42.83	42.96	42.57	42.61	42.61	80,300
Jun 08, 2022	42.91	43.09	42.85	42.94	42.94	73,800
Jun 07, 2022	42.73	43.01	42.65	42.97	42.97	64,900
Jun 06, 2022	43.10	43.21	42.86	42.91	42.91	74,000
Jun 03, 2022	43.07	44.16	42.84	42.97	42.97	122,900
Jun 02, 2022	42.97	43.29	42.79	43.27	43.27	121,800
Jun 01, 2022	42.95	43.00	42.60	42.93	42.93	145,700
May 31, 2022	43.20	43.26	42.99	43.00	43.00	150,900
May 27, 2022	42.94	42.94	42.53	42.71	42.71	66,000
May 26, 2022	43.23	43.31	42.98	43.07	43.07	157,700
May 25, 2022	42.20	42.54	42.20	42.40	42.40	402,800
May 24, 2022	42.11	42.19	41.94	42.11	42.11	96,000
May 23, 2022	41.89	42.25	41.89	42.13	42.13	85,000
May 20, 2022	41.95	42.15	41.63	41.88	41.88	140,700
May 19, 2022	41.77	42.09	41.71	41.79	41.79	94,100
May 18, 2022	41.99	42.13	41.61	41.70	41.70	162,800
May 17, 2022	42.16	42.21	41.97	42.05	42.05	240,600
May 16, 2022	42.02	42.19	41.92	42.02	42.02	162,700
May 13, 2022	41.97	42.11	41.81	42.10	42.10	112,700
May 12, 2022	41.83	41.97	41.64	41.87	41.87	163,200
May 11, 2022	42.30	42.38	42.03	42.03	42.03	160,400
May 10, 2022	42.16	42.43	42.13	42.23	42.23	148,000
May 09, 2022	42.07	42.11	41.76	41.98	41.98	148,400
May 06, 2022	42.31	42.59	42.26	42.52	42.52	182,100
May 05, 2022	41.99	42.08	41.78	41.96	41.96	153,500
May 04, 2022	41.82	43.01	41.50	42.08	42.08	238,300
May 03, 2022	42.60	43.06	42.47	42.63	42.63	211,100
May 02, 2022	43.80	43.80	43.52	43.77	43.77	189,400
Apr 29, 2022	44.17	44.32	43.77	43.82	43.82	102,700
Apr 28, 2022	44.42	44.55	44.11	44.40	44.40	84,100
Apr 27, 2022	44.67	44.70	44.24	44.55	44.55	207,800
Apr 26, 2022	44.79	44.79	44.34	44.36	44.36	127,800
Apr 25, 2022	44.35	44.77	44.24	44.73	44.73	81,000
Apr 22, 2022	44.67	44.71	44.32	44.35	44.35	67,800
Apr 21, 2022	44.73	44.85	44.31	44.34	44.34	62,600
Apr 20, 2022	44.65	44.91	44.59	44.66	44.66	87,900
Apr 19, 2022	44.43	44.45	44.19	44.31	44.31	84,300
Apr 18, 2022	44.46	44.69	44.38	44.40	44.40	72,900
Apr 14, 2022	44.54	44.73	44.54	44.57	44.57	59,700
Apr 13, 2022	44.05	44.62	44.05	44.54	44.54	172,700
Apr 12, 2022	44.11	44.25	43.90	43.96	43.96	118,100
Apr 11, 2022	44.38	44.58	44.05	44.08	44.08	67,500
Apr 08, 2022	44.37	44.52	44.28	44.29	44.29	79,700
Apr 07, 2022	44.44	44.48	44.29	44.31	44.31	68,500
Apr 06, 2022	44.36	44.68	44.28	44.50	44.50	150,300
Apr 05, 2022	44.67	44.87	44.41	44.44	44.44	135,300
Apr 04, 2022	44.70	44.81	44.67	44.81	44.81	76,100
Apr 01, 2022	44.55	44.74	44.42	44.70	44.70	137,400
Mar 31, 2022	44.55	44.59	44.45	44.45	44.45	96,900
Mar 30, 2022	44.68	44.71	44.51	44.55	44.55	95,300
Mar 29, 2022	44.43	44.77	44.35	44.68	44.68	141,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,228.48-55.26(-1.29%)

Dow 3033,706.74-292.30(-0.86%)

Nasdaq12,705.21-260.08(-2.01%)

Russell 20001,957.35-43.38(-2.17%)

Crude Oil90.08-0.42(-0.46%)

Gold1,760.80-10.40(-0.59%)

Chunghwa Telecom Co., Ltd. (CHT)

S&P 500
4,228.48
-55.26(-1.29%)

Dow 30
33,706.74
-292.30(-0.86%)

Nasdaq
12,705.21
-260.08(-2.01%)

Russell 2000
1,957.35
-43.38(-2.17%)

Crude Oil
90.08
-0.42(-0.46%)

Gold
1,760.80
-10.40(-0.59%)