Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Chunghwa Telecom Co Ltd (CHT)
Chunghwa Telecom Co Ltd (CHT) Historical

CHT Chunghwa Telecom Co Ltd

39.33

0.05 (0.13%)

May 24 2024 - Closed

Delayed by 15 minutes

CHT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	39.33	0.05	0.13%	39.20	39.47	39.20	41,917
May 23 2024	39.28	0.12	0.31%	39.24	39.4999	39.15	46,751
May 22 2024	39.16	0.28	0.72%	38.94	39.20	38.93	26,096
May 21 2024	38.88	-0.37	-0.94%	39.26	39.26	38.87	59,524
May 20 2024	39.25	0.09	0.23%	39.18	39.345	39.16	30,661
May 17 2024	39.16	0.10	0.26%	39.13	39.21	39.05	36,781
May 16 2024	39.06	0.09	0.23%	38.89	39.12	38.89	41,686
May 15 2024	38.97	0.35	0.91%	38.75	39.03	38.75	28,838
May 14 2024	38.62	-0.05	-0.13%	38.75	38.75	38.53	40,765
May 13 2024	38.67	0.25	0.65%	38.72	38.90	38.67	49,853
May 10 2024	38.42	-0.41	-1.06%	38.75	38.75	38.16	71,303
May 09 2024	38.83	0.02	0.05%	38.72	38.85	38.57	29,234
May 08 2024	38.81	0.24	0.62%	38.58	38.88	38.58	59,662
May 07 2024	38.57	0.37	0.97%	38.41	38.61	38.41	72,771
May 06 2024	38.20	-0.08	-0.21%	38.33	38.44	38.04	54,762
May 03 2024	38.28	0.54	1.43%	38.01	38.37	38.01	79,725
May 02 2024	37.74	-0.26	-0.68%	38.16	38.27	37.69	51,260
May 01 2024	38.00	0.29	0.77%	37.78	38.22	37.70	66,925
Apr 30 2024	37.71	-0.51	-1.33%	37.99	38.06	37.66	67,065
Apr 29 2024	38.22	0.34	0.90%	38.08	38.47	38.04	95,477
Apr 26 2024	37.88	0.01	0.03%	38.08	38.145	37.85	67,603
Apr 25 2024	37.87	-0.37	-0.97%	37.93	37.9743	37.82	54,620
Apr 24 2024	38.24	-0.35	-0.91%	38.55	38.55	38.1049	102,191
Apr 23 2024	38.59	0.05	0.13%	38.55	38.65	38.47	59,162
Apr 22 2024	38.54	0.69	1.82%	38.11	38.60	38.11	100,971
Apr 19 2024	37.85	-0.31	-0.81%	37.97	38.19	37.80	86,480
Apr 18 2024	38.16	0.16	0.42%	38.21	38.22	38.05	60,620
Apr 17 2024	38.00	-0.17	-0.45%	38.16	38.16	37.83	86,961
Apr 16 2024	38.17	-0.46	-1.19%	38.15	38.2931	38.10	50,813
Apr 15 2024	38.63	0.13	0.34%	38.80	38.80	38.50	67,855
Apr 12 2024	38.50	-0.51	-1.31%	38.73	38.77	38.50	55,770
Apr 11 2024	39.01	0.12	0.31%	39.08	39.20	39.00	57,587
Apr 10 2024	38.89	-0.36	-0.92%	38.87	38.97	38.65	81,713
Apr 09 2024	39.25	-0.02	-0.05%	39.14	39.33	39.10	65,442
Apr 08 2024	39.27	0.31	0.80%	39.11	39.39	39.11	47,081
Apr 05 2024	38.96	-0.04	-0.10%	38.90	38.96	38.77	67,780
Apr 04 2024	39.00	-0.15	-0.38%	39.27	39.43	39.00	51,680
Apr 03 2024	39.15	-0.42	-1.06%	39.14	39.20	38.94	62,762
Apr 02 2024	39.57	0.22	0.56%	39.39	39.59	39.31	59,307
Apr 01 2024	39.35	0.21	0.54%	39.29	39.42	39.23	67,092
Mar 28 2024	39.14	-0.19	-0.48%	39.17	39.23	38.98	92,738
Mar 27 2024	39.33	0.17	0.43%	39.33	39.51	39.21	66,801
Mar 26 2024	39.16	0.60	1.56%	38.90	39.30	38.90	106,029
Mar 25 2024	38.56	0.37	0.97%	38.73	38.86	38.55	77,184
Mar 22 2024	38.19	-0.20	-0.52%	38.51	38.57	38.18	102,238
Mar 21 2024	38.39	-0.13	-0.34%	38.56	38.67	38.37	86,391
Mar 20 2024	38.52	-0.03	-0.08%	38.48	38.56	38.35	86,200
Mar 19 2024	38.55	0.04	0.10%	38.46	38.63	38.45	66,188
Mar 18 2024	38.51	0.06	0.16%	38.51	38.68	38.44	69,920
Mar 15 2024	38.45	0.01	0.03%	38.55	38.55	38.37	76,041
Mar 14 2024	38.44	0.04	0.10%	38.43	38.57	38.37	54,080
Mar 13 2024	38.40	-0.19	-0.49%	38.46	38.52	38.295	63,425
Mar 12 2024	38.59	0.09	0.23%	38.46	38.77	38.42	77,011
Mar 11 2024	38.50	0.26	0.68%	38.34	38.52	38.34	57,612
Mar 08 2024	38.24	-0.20	-0.52%	38.36	38.36	38.125	79,310
Mar 07 2024	38.44	0.19	0.50%	38.32	38.48	38.285	50,099
Mar 06 2024	38.25	0.17	0.45%	38.24	38.41	38.24	68,882
Mar 05 2024	38.08	-0.18	-0.47%	38.12	38.25	38.05	70,407
Mar 04 2024	38.26	-0.22	-0.57%	38.48	38.48	38.22	48,652
Mar 01 2024	38.48	0.69	1.83%	37.89	38.49	37.89	149,358
Feb 29 2024	37.79	-0.12	-0.32%	38.02	38.08	37.73	120,944
Feb 28 2024	37.91	0.04	0.11%	37.88	37.99	37.74	104,533
Feb 27 2024	37.87	-0.37	-0.97%	38.24	38.24	37.87	85,168
Feb 26 2024	38.24	-0.26	-0.68%	38.37	38.60	38.24	120,114

Chunghwa Telecom

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions