Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.54	41.95	41.54	41.83	41.83	1.11%	147,352
Dec 4, 2025	41.32	41.47	41.23	41.37	41.37	-0.17%	146,811
Dec 3, 2025	41.42	41.55	41.27	41.44	41.44	0.27%	97,778
Dec 2, 2025	41.30	41.34	41.16	41.33	41.33	0.63%	113,235
Dec 1, 2025	41.60	41.77	41.03	41.07	41.07	-1.77%	203,347
Nov 28, 2025	41.77	42.05	41.57	41.81	41.81	-0.24%	91,589
Nov 26, 2025	41.96	42.16	41.79	41.91	41.91	0.36%	216,776
Nov 25, 2025	41.58	41.89	41.43	41.76	41.76	0.43%	238,753
Nov 24, 2025	41.72	42.10	41.53	41.58	41.58	-0.67%	160,003
Nov 21, 2025	41.91	42.37	41.77	41.86	41.86	-0.07%	190,597
Nov 20, 2025	41.91	42.11	41.84	41.89	41.89	0.84%	187,467
Nov 19, 2025	41.88	42.00	41.48	41.54	41.54	-1.07%	163,719
Nov 18, 2025	42.11	42.28	41.67	41.99	41.99	-0.47%	191,966
Nov 17, 2025	42.40	42.58	42.10	42.19	42.19	-0.45%	101,257
Nov 14, 2025	42.41	42.73	41.88	42.38	42.38	-0.07%	212,823
Nov 13, 2025	42.62	42.69	42.08	42.41	42.41	-0.80%	177,640
Nov 12, 2025	42.34	42.85	41.75	42.75	42.75	0.73%	228,322
Nov 11, 2025	42.46	42.51	42.11	42.44	42.44	-0.12%	162,242
Nov 10, 2025	42.61	42.92	42.23	42.49	42.49	0.21%	194,440
Nov 7, 2025	42.32	42.83	42.30	42.40	42.40	1.22%	165,345
Nov 6, 2025	41.89	42.10	40.02	41.89	41.89	-0.78%	245,226
Nov 5, 2025	42.35	42.66	42.15	42.22	42.22	0.26%	182,562
Nov 4, 2025	42.35	42.35	41.96	42.11	42.11	-1.06%	185,282
Nov 3, 2025	42.58	42.66	42.39	42.56	42.56	-0.05%	99,834
Oct 31, 2025	42.47	42.70	42.34	42.58	42.58	-0.19%	128,458
Oct 30, 2025	42.72	42.79	42.55	42.66	42.66	-0.35%	127,583
Oct 29, 2025	43.34	43.34	42.80	42.81	42.81	-1.36%	103,272
Oct 28, 2025	43.01	43.43	42.76	43.40	43.40	1.05%	102,853
Oct 27, 2025	42.93	43.09	42.66	42.95	42.95	-0.85%	158,508
Oct 24, 2025	43.25	43.36	43.13	43.32	43.32	0.28%	105,465
Oct 23, 2025	43.50	43.50	43.15	43.20	43.20	-0.53%	111,392
Oct 22, 2025	43.45	43.57	43.21	43.43	43.43	0.21%	87,604
Oct 21, 2025	43.56	43.62	43.30	43.34	43.34	-1.10%	88,637
Oct 20, 2025	43.72	43.91	43.56	43.82	43.82	0.57%	145,273
Oct 17, 2025	43.45	43.66	43.45	43.57	43.57	0.37%	101,842
Oct 16, 2025	43.21	43.45	43.10	43.41	43.41	0.28%	141,128
Oct 15, 2025	42.96	43.29	42.95	43.29	43.29	0.72%	124,343
Oct 14, 2025	42.96	43.06	42.83	42.98	42.98	-0.02%	136,721
Oct 13, 2025	42.93	43.06	42.85	42.99	42.99	0.14%	130,127
Oct 10, 2025	43.08	43.18	42.69	42.93	42.93	-0.14%	144,232
Oct 9, 2025	43.49	43.49	42.95	42.99	42.99	-1.04%	89,526
Oct 8, 2025	43.49	43.70	43.41	43.44	43.44	-0.55%	152,922
Oct 7, 2025	43.34	43.68	43.26	43.68	43.68	1.04%	127,508
Oct 6, 2025	43.32	43.66	43.15	43.23	43.23	-0.28%	149,711
Oct 3, 2025	43.38	43.50	43.27	43.35	43.35	-0.14%	106,127
Oct 2, 2025	43.75	43.75	43.18	43.41	43.41	-1.07%	147,690
Oct 1, 2025	43.76	44.07	43.72	43.88	43.88	0.60%	117,898
Sep 30, 2025	43.61	43.73	43.56	43.62	43.62	-0.09%	111,203
Sep 29, 2025	43.77	44.17	43.65	43.66	43.66	-0.25%	116,179
Sep 26, 2025	43.83	43.95	43.71	43.77	43.77	0.39%	116,305