Chunghwa Telecom Co., Ltd. (CHT)

Last Price43.73

Change+0.29 (0.67%)

NYSE · Last Trade: Apr 18th, 11:04 PM EDT

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

Date Range:

2026-01-19 - 2026-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2026	43.42	44.12	43.42	43.73	115,090	43.73
4/16/2026	43.10	43.52	42.39	43.44	153,529	43.44
4/15/2026	42.74	43.02	42.55	42.93	155,943	42.93
4/14/2026	42.34	42.74	42.34	42.60	159,155	42.60
4/13/2026	42.21	42.28	41.84	42.19	152,600	42.19
4/10/2026	42.39	43.44	42.12	42.16	160,797	42.16
4/09/2026	42.39	42.71	42.31	42.48	188,808	42.48
4/08/2026	42.65	43.00	42.52	42.63	262,326	42.63
4/07/2026	42.21	42.36	42.01	42.25	135,903	42.25
4/06/2026	42.53	42.53	42.11	42.38	122,225	42.38
4/02/2026	42.26	42.94	41.98	42.41	168,309	42.41
4/01/2026	42.20	42.53	42.00	42.39	186,204	42.39
3/31/2026	41.91	42.52	41.56	42.24	211,387	42.24
3/30/2026	42.19	42.36	41.78	42.01	174,736	42.01
3/27/2026	42.37	42.57	41.80	42.08	308,773	42.08
3/26/2026	42.46	42.87	42.10	42.55	189,506	42.55
3/25/2026	42.65	43.08	42.34	42.53	161,044	42.53
3/24/2026	41.51	42.69	41.42	42.47	250,140	42.47
3/23/2026	42.25	42.77	39.28	42.23	572,692	42.23
3/20/2026	42.63	42.94	41.60	41.75	913,955	41.75
3/19/2026	42.82	43.29	42.56	43.09	326,714	43.09
3/18/2026	43.17	43.40	42.85	43.08	173,210	43.08
3/17/2026	43.35	43.76	43.24	43.37	194,486	43.37
3/16/2026	43.14	43.49	43.01	43.08	221,418	43.08
3/13/2026	42.93	43.26	42.61	42.69	164,964	42.69
3/12/2026	43.04	43.17	42.04	42.66	151,235	42.66
3/11/2026	42.94	43.07	42.60	42.89	152,895	42.89
3/10/2026	42.96	43.60	42.87	43.15	204,995	43.15
3/09/2026	42.60	43.32	42.35	43.16	209,817	43.16
3/06/2026	42.77	43.02	42.31	42.92	132,013	42.92
3/05/2026	42.98	43.59	42.23	42.87	205,473	42.87
3/04/2026	43.36	43.50	42.87	43.26	216,964	43.26
3/03/2026	43.14	43.63	42.09	43.51	151,797	43.51
3/02/2026	43.44	43.80	43.24	43.68	195,017	43.68
2/27/2026	43.25	43.45	42.80	43.24	175,231	43.24
2/26/2026	43.45	43.51	42.79	43.11	184,377	43.11
2/25/2026	43.56	43.87	43.42	43.62	141,307	43.62
2/24/2026	42.85	43.68	42.80	43.55	231,269	43.55
2/23/2026	42.87	43.23	42.59	42.86	198,148	42.86
2/20/2026	42.45	42.69	42.09	42.69	146,053	42.69
2/19/2026	42.59	42.73	42.27	42.52	115,916	42.52
2/18/2026	42.87	43.05	42.69	42.83	187,045	42.83
2/17/2026	42.91	43.24	42.61	43.02	144,516	43.02
2/13/2026	42.69	42.85	42.49	42.72	162,594	42.72
2/12/2026	42.66	43.01	42.32	42.79	130,992	42.79
2/11/2026	42.21	42.56	41.99	42.44	190,272	42.44
2/10/2026	41.92	42.49	41.86	42.13	267,605	42.13
2/09/2026	41.40	41.81	41.20	41.80	212,467	41.80
2/06/2026	41.66	42.00	41.30	41.57	339,263	41.57
2/05/2026	41.91	41.91	41.20	41.40	364,098	41.40
2/04/2026	42.55	42.81	41.49	41.77	299,968	41.77
2/03/2026	41.65	42.23	41.49	41.84	282,762	41.84
2/02/2026	42.29	42.38	41.82	41.82	200,650	41.82
1/30/2026	42.69	43.00	42.00	42.48	221,144	42.48
1/29/2026	42.82	42.95	42.51	42.64	202,203	42.64
1/28/2026	42.39	42.95	42.21	42.70	184,097	42.70
1/27/2026	42.55	42.86	42.29	42.35	267,174	42.35
1/26/2026	43.07	43.07	42.65	42.70	172,722	42.70
1/23/2026	42.69	43.08	42.62	43.03	171,946	43.03
1/22/2026	42.32	42.70	42.32	42.66	191,043	42.66
1/21/2026	42.38	42.61	42.21	42.33	205,367	42.33
1/20/2026	42.09	42.39	42.01	42.39	135,202	42.39