Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.78	47.03	46.76	46.87	46.87	0.28%	113,692
Jun 26, 2025	46.54	47.02	46.54	46.74	46.74	0.97%	127,067
Jun 25, 2025	46.16	46.91	46.00	46.29	46.29	0.30%	208,484
Jun 24, 2025	45.98	46.30	45.77	46.15	46.15	0.26%	115,640
Jun 23, 2025	45.88	46.17	45.74	46.03	46.03	0.17%	103,104
Jun 20, 2025	46.03	46.22	45.95	45.95	45.95	-0.50%	103,025
Jun 18, 2025	46.12	46.30	45.98	46.18	46.18	0.81%	96,388
Jun 17, 2025	46.04	46.11	45.80	45.81	45.81	-0.69%	413,481
Jun 16, 2025	45.83	46.33	45.83	46.13	46.13	1.10%	284,702
Jun 13, 2025	45.11	45.63	45.11	45.63	45.63	0.80%	85,144
Jun 12, 2025	44.88	45.45	44.75	45.27	45.27	1.98%	135,095
Jun 11, 2025	44.42	44.52	44.28	44.39	44.39	0.38%	88,972
Jun 10, 2025	44.14	44.42	43.81	44.22	44.22	-0.11%	139,625
Jun 9, 2025	44.00	44.39	44.00	44.27	44.27	1.17%	85,338
Jun 6, 2025	43.70	43.95	43.53	43.76	43.76	0.14%	67,602
Jun 5, 2025	43.58	43.73	43.14	43.70	43.70	0.90%	96,796
Jun 4, 2025	43.50	43.75	43.31	43.31	43.31	-0.46%	139,413
Jun 3, 2025	43.68	43.82	43.37	43.51	43.51	-1.25%	154,367
Jun 2, 2025	43.47	44.16	43.40	44.06	44.06	1.33%	146,527
May 30, 2025	43.56	43.61	43.23	43.48	43.48	-0.48%	56,994
May 29, 2025	43.85	43.86	43.37	43.69	43.69	-1.06%	150,432
May 28, 2025	44.24	44.28	44.09	44.16	44.16	-0.18%	67,985
May 27, 2025	44.25	44.44	44.04	44.24	44.24	-0.27%	74,363
May 23, 2025	44.37	44.44	44.18	44.36	44.36	-0.11%	109,780
May 22, 2025	43.80	44.41	43.80	44.41	44.41	1.05%	170,910
May 21, 2025	43.90	44.14	43.83	43.95	43.95	0.37%	112,915
May 20, 2025	43.90	43.90	43.65	43.79	43.79	-0.05%	61,318
May 19, 2025	43.80	43.84	43.35	43.81	43.81	0.32%	87,138
May 16, 2025	43.61	43.68	43.42	43.67	43.67	0.25%	79,152
May 15, 2025	43.06	43.59	43.06	43.56	43.56	2.01%	317,871
May 14, 2025	42.80	42.87	42.51	42.70	42.70	-0.14%	88,827
May 13, 2025	43.08	43.11	42.62	42.76	42.76	-1.32%	179,046
May 12, 2025	43.15	43.87	42.90	43.33	43.33	1.00%	198,235
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