Chunghwa Telecom Co., Ltd. (CHT)
NYSE: CHT · Real-Time Price · USD
43.33
+0.43 (1.00%)
At close: May 12, 2025, 4:00 PM
43.33
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.15 | 43.87 | 42.90 | 43.33 | 43.33 | 1.00% | 198,201 |
| May 9, 2025 | 42.56 | 43.04 | 42.40 | 42.90 | 42.90 | 2.09% | 108,067 |
| May 8, 2025 | 42.58 | 42.73 | 41.37 | 42.02 | 42.02 | -2.32% | 218,930 |
| May 7, 2025 | 43.69 | 43.96 | 42.96 | 43.02 | 43.02 | -1.74% | 227,569 |
| May 6, 2025 | 43.32 | 43.98 | 43.32 | 43.78 | 43.78 | -0.77% | 209,724 |
| May 5, 2025 | 43.63 | 44.36 | 43.30 | 44.12 | 44.12 | 4.85% | 328,631 |
| May 2, 2025 | 41.21 | 42.14 | 41.21 | 42.08 | 42.08 | 4.49% | 248,091 |
| May 1, 2025 | 40.32 | 40.48 | 39.96 | 40.27 | 40.27 | -0.42% | 182,609 |
| Apr 30, 2025 | 39.91 | 40.58 | 39.87 | 40.44 | 40.44 | 1.33% | 93,392 |
| Apr 29, 2025 | 39.57 | 40.08 | 39.57 | 39.91 | 39.91 | 1.22% | 105,974 |
| Apr 28, 2025 | 39.14 | 39.46 | 39.14 | 39.43 | 39.43 | 0.97% | 100,855 |
| Apr 25, 2025 | 39.10 | 39.25 | 38.95 | 39.05 | 39.05 | -0.71% | 123,421 |
| Apr 24, 2025 | 39.46 | 39.51 | 39.19 | 39.33 | 39.33 | 0.13% | 172,503 |
| Apr 23, 2025 | 39.74 | 39.89 | 39.09 | 39.28 | 39.28 | -1.65% | 199,149 |
| Apr 22, 2025 | 39.61 | 40.22 | 39.60 | 39.94 | 39.94 | 0.96% | 187,138 |
| Apr 21, 2025 | 39.65 | 40.16 | 39.40 | 39.56 | 39.56 | -1.00% | 141,592 |
| Apr 17, 2025 | 39.94 | 40.20 | 39.86 | 39.96 | 39.96 | 0.23% | 154,608 |
| Apr 16, 2025 | 39.90 | 40.18 | 39.82 | 39.87 | 39.87 | -0.40% | 100,493 |
| Apr 15, 2025 | 39.79 | 40.29 | 39.52 | 40.03 | 40.03 | 0.50% | 126,527 |
| Apr 14, 2025 | 40.17 | 40.17 | 39.33 | 39.83 | 39.83 | -1.14% | 217,165 |
| Apr 11, 2025 | 38.93 | 40.36 | 38.93 | 40.29 | 40.29 | 3.84% | 184,319 |
| Apr 10, 2025 | 39.13 | 39.16 | 38.28 | 38.80 | 38.80 | -0.89% | 177,729 |
| Apr 9, 2025 | 37.95 | 39.62 | 37.52 | 39.15 | 39.15 | 3.19% | 262,291 |
| Apr 8, 2025 | 37.88 | 39.12 | 37.67 | 37.94 | 37.94 | 0.58% | 185,887 |
| Apr 7, 2025 | 37.69 | 38.40 | 37.03 | 37.72 | 37.72 | -2.78% | 175,958 |
| Apr 4, 2025 | 39.52 | 39.90 | 38.74 | 38.80 | 38.80 | -2.22% | 146,036 |
| Apr 3, 2025 | 39.25 | 40.23 | 38.85 | 39.68 | 39.68 | 1.04% | 203,606 |
| Apr 2, 2025 | 39.34 | 39.44 | 39.17 | 39.27 | 39.27 | -0.18% | 82,219 |
| Apr 1, 2025 | 39.34 | 39.50 | 39.12 | 39.34 | 39.34 | 0.33% | 180,986 |
| Mar 31, 2025 | 38.28 | 39.24 | 38.28 | 39.21 | 39.21 | -0.15% | 192,775 |
| Mar 28, 2025 | 39.54 | 39.54 | 39.13 | 39.27 | 39.27 | -0.48% | 118,833 |
| Mar 27, 2025 | 39.04 | 39.58 | 39.04 | 39.46 | 39.46 | 1.41% | 131,944 |
| Mar 26, 2025 | 39.13 | 39.13 | 38.58 | 38.91 | 38.91 | -0.49% | 100,651 |
| Mar 25, 2025 | 39.00 | 39.16 | 38.79 | 39.10 | 39.10 | 0.28% | 78,964 |
| Mar 24, 2025 | 38.91 | 39.09 | 38.86 | 38.99 | 38.99 | -0.38% | 83,587 |
| Mar 21, 2025 | 39.45 | 39.45 | 39.09 | 39.14 | 39.14 | 0.33% | 96,067 |
| Mar 20, 2025 | 38.78 | 39.17 | 38.64 | 39.01 | 39.01 | 0.49% | 201,721 |
| Mar 19, 2025 | 39.14 | 39.14 | 38.75 | 38.82 | 38.82 | -0.77% | 97,781 |
| Mar 18, 2025 | 39.14 | 39.29 | 38.85 | 39.12 | 39.12 | -0.46% | 113,659 |
| Mar 17, 2025 | 39.28 | 39.38 | 39.20 | 39.30 | 39.30 | 0.05% | 172,110 |
| Mar 14, 2025 | 39.10 | 39.28 | 38.84 | 39.28 | 39.28 | 0.28% | 70,335 |
| Mar 13, 2025 | 38.91 | 39.44 | 38.91 | 39.17 | 39.17 | 0.93% | 71,505 |
| Mar 12, 2025 | 38.74 | 38.91 | 38.47 | 38.81 | 38.81 | 0.15% | 67,364 |
| Mar 11, 2025 | 39.05 | 39.07 | 38.43 | 38.75 | 38.75 | -0.92% | 147,450 |
| Mar 10, 2025 | 39.10 | 39.39 | 39.10 | 39.11 | 39.11 | -0.15% | 110,776 |
| Mar 7, 2025 | 39.15 | 39.39 | 39.12 | 39.17 | 39.17 | 0.05% | 94,692 |
| Mar 6, 2025 | 38.97 | 39.37 | 38.86 | 39.15 | 39.15 | -0.10% | 114,383 |
| Mar 5, 2025 | 39.21 | 39.41 | 39.13 | 39.19 | 39.19 | 0.64% | 164,834 |
| Mar 4, 2025 | 39.04 | 39.31 | 38.86 | 38.94 | 38.94 | -0.66% | 155,034 |
| Mar 3, 2025 | 38.97 | 39.47 | 38.97 | 39.20 | 39.20 | 0.82% | 107,018 |