Chunghwa Telecom Co., Ltd. (CHT)

Last Price49.16

Change+0.53 (1.09%)

NYSE · Last Trade: Nov 4th, 3:01 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Chunghwa Telecom Co., Ltd. (CHT)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	48.90	48.90	48.53	48.63	97,193	48.63
11/02/2026	49.13	49.14	48.76	48.91	124,515	48.91
10/30/2026	48.18	49.17	48.18	48.99	123,525	48.99
10/29/2026	48.49	48.73	48.40	48.55	122,487	48.55
10/28/2026	48.24	48.48	47.98	48.15	131,719	48.15
10/27/2026	48.27	48.79	48.27	48.53	146,963	48.53
10/26/2026	48.35	48.78	48.05	48.14	136,044	48.14
10/23/2026	48.43	48.99	48.09	48.51	153,006	48.51
10/22/2026	48.05	48.94	48.05	48.72	135,957	48.72
10/21/2026	47.56	47.59	47.26	47.50	177,852	47.50
10/20/2026	47.51	47.82	47.40	47.59	152,115	47.59
10/19/2026	47.65	47.84	47.44	47.63	131,845	47.63
10/16/2026	47.59	47.77	47.33	47.64	204,848	47.64
10/15/2026	46.94	47.75	46.94	47.66	189,691	47.66
10/14/2026	46.08	46.67	46.05	46.51	303,978	46.51
10/13/2026	46.36	46.47	45.86	46.10	239,382	46.10
10/12/2026	45.96	46.31	45.65	46.21	2,369,005	46.21
10/09/2026	46.36	46.46	45.81	45.99	171,542	45.99
10/08/2026	45.91	46.27	45.88	46.20	173,916	46.20
10/07/2026	45.87	46.05	45.65	45.78	205,089	45.78
10/06/2026	46.20	46.20	45.53	46.08	186,513	46.08
10/05/2026	46.21	46.34	46.13	46.15	200,389	46.15
10/02/2026	45.73	46.16	45.66	46.16	193,026	46.16
10/01/2026	45.64	45.70	45.26	45.55	228,416	45.55
9/30/2026	45.60	45.67	45.28	45.48	320,937	45.48
9/29/2026	45.58	45.65	45.19	45.59	338,684	45.59
9/28/2026	45.48	46.14	45.48	45.98	225,291	45.98
9/25/2026	46.06	46.25	45.81	46.15	139,988	46.15
9/24/2026	46.41	46.41	45.74	46.07	313,134	46.07
9/23/2026	46.02	46.30	45.66	46.20	311,932	46.20
9/22/2026	45.94	46.26	45.72	46.11	272,588	46.11
9/21/2026	45.99	46.15	45.70	45.90	245,319	45.90
9/18/2026	45.45	46.07	45.39	45.90	412,020	45.90
9/17/2026	44.47	45.97	44.47	45.72	287,796	45.72
9/16/2026	45.40	45.63	44.93	45.18	262,066	45.18
9/15/2026	45.23	45.55	45.11	45.37	342,997	45.37
9/14/2026	45.11	45.30	44.79	45.25	390,170	45.25
9/11/2026	44.80	44.89	44.58	44.85	162,317	44.85
9/10/2026	44.70	44.74	44.31	44.53	241,462	44.53
9/09/2026	44.42	44.63	44.06	44.42	241,533	44.42
9/08/2026	43.96	44.42	43.89	44.23	235,470	44.23
9/04/2026	43.40	43.88	43.40	43.82	130,877	43.82
9/03/2026	43.74	43.84	43.47	43.76	194,232	43.76
9/02/2026	43.51	43.60	43.32	43.48	183,254	43.48
9/01/2026	43.21	43.50	42.93	43.24	217,850	43.24
8/31/2026	43.00	43.26	42.85	43.21	232,486	43.21
8/28/2026	42.98	43.35	42.95	42.99	175,946	42.99
8/27/2026	42.69	43.06	42.51	42.98	193,899	42.98
8/26/2026	43.08	43.08	42.81	42.91	169,248	42.91
8/25/2026	42.99	43.20	42.81	43.17	137,561	43.17
8/24/2026	43.51	43.63	43.08	43.17	179,016	43.17
8/21/2026	43.51	43.65	43.30	43.38	225,887	43.38
8/20/2026	43.06	43.44	42.81	43.36	229,534	43.36
8/19/2026	42.96	43.04	42.75	43.00	167,982	43.00
8/18/2026	42.80	42.93	42.54	42.90	189,025	42.90
8/17/2026	42.47	42.89	42.36	42.49	211,394	42.49
8/14/2026	42.28	42.64	42.28	42.58	206,272	42.58
8/13/2026	42.41	42.41	42.20	42.28	164,977	42.28
8/12/2026	42.26	42.47	42.16	42.34	143,976	42.34
8/11/2026	42.40	42.42	42.25	42.39	117,521	42.39
8/10/2026	42.27	42.58	42.09	42.34	158,351	42.34
8/07/2026	42.44	42.69	42.33	42.52	197,530	42.52
8/06/2026	42.23	42.35	42.00	42.28	174,075	42.28
8/05/2026	42.09	42.17	41.91	42.02	175,228	42.02
8/04/2026	42.10	42.30	41.70	41.89	185,904	41.89