Chunghwa Telecom Co., Ltd.
CHT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.18 | $49.17 | $48.18 | $48.99 | +0.91% | 123.52K |
| Oct 29, 2026 | $48.49 | $48.73 | $48.40 | $48.55 | +0.83% | 122.49K |
| Oct 28, 2026 | $48.24 | $48.48 | $47.98 | $48.15 | -0.78% | 131.72K |
| Oct 27, 2026 | $48.27 | $48.79 | $48.27 | $48.53 | +0.81% | 146.97K |
| Oct 26, 2026 | $48.35 | $48.78 | $48.05 | $48.14 | -0.76% | 136.04K |
| Oct 23, 2026 | $48.43 | $48.99 | $48.09 | $48.51 | -0.43% | 153.00K |
| Oct 22, 2026 | $48.05 | $48.94 | $48.05 | $48.72 | +2.57% | 135.96K |
| Oct 21, 2026 | $47.56 | $47.59 | $47.26 | $47.50 | -0.19% | 177.85K |
| Oct 20, 2026 | $47.51 | $47.82 | $47.40 | $47.59 | -0.08% | 152.12K |
| Oct 19, 2026 | $47.65 | $47.84 | $47.44 | $47.63 | -0.02% | 131.85K |
| Oct 16, 2026 | $47.59 | $47.77 | $47.33 | $47.64 | -0.04% | 204.85K |
| Oct 15, 2026 | $46.94 | $47.75 | $46.94 | $47.66 | +2.47% | 189.69K |
| Oct 14, 2026 | $46.08 | $46.67 | $46.05 | $46.51 | +0.89% | 303.98K |
| Oct 13, 2026 | $46.36 | $46.47 | $45.86 | $46.10 | -0.24% | 239.38K |
| Oct 12, 2026 | $45.96 | $46.31 | $45.65 | $46.21 | +0.48% | 369.00K |
| Oct 9, 2026 | $46.36 | $46.46 | $45.81 | $45.99 | -0.45% | 171.54K |
| Oct 8, 2026 | $45.91 | $46.27 | $45.88 | $46.20 | +0.92% | 173.92K |
| Oct 7, 2026 | $45.87 | $46.05 | $45.65 | $45.78 | -0.65% | 205.09K |
| Oct 6, 2026 | $46.20 | $46.20 | $45.53 | $46.08 | -0.15% | 186.51K |
| Oct 5, 2026 | $46.21 | $46.34 | $46.13 | $46.15 | -0.02% | 200.39K |
| Oct 2, 2026 | $45.73 | $46.16 | $45.66 | $46.16 | +1.34% | 193.03K |
| Oct 1, 2026 | $45.64 | $45.71 | $45.26 | $45.55 | +0.15% | 228.42K |
| Sep 30, 2026 | $45.60 | $45.67 | $45.28 | $45.48 | -0.24% | 320.94K |
| Sep 29, 2026 | $45.58 | $45.65 | $45.19 | $45.59 | -0.85% | 338.69K |
| Sep 28, 2026 | $45.48 | $46.14 | $45.48 | $45.98 | -0.37% | 225.29K |
| Sep 25, 2026 | $46.06 | $46.25 | $45.82 | $46.15 | +0.17% | 139.99K |
| Sep 24, 2026 | $46.41 | $46.41 | $45.74 | $46.07 | -0.28% | 313.13K |
| Sep 23, 2026 | $46.02 | $46.30 | $45.67 | $46.20 | +0.20% | 311.93K |
| Sep 22, 2026 | $45.94 | $46.26 | $45.72 | $46.11 | +0.46% | 272.59K |
| Sep 21, 2026 | $45.99 | $46.15 | $45.70 | $45.90 | 0.00% | 245.32K |
| Sep 18, 2026 | $45.45 | $46.07 | $45.39 | $45.90 | +0.39% | 412.02K |
| Sep 17, 2026 | $44.47 | $45.97 | $44.47 | $45.72 | +1.20% | 287.80K |
| Sep 16, 2026 | $45.40 | $45.63 | $44.93 | $45.18 | -0.42% | 262.07K |
| Sep 15, 2026 | $45.23 | $45.55 | $45.11 | $45.37 | +0.27% | 343.00K |
| Sep 14, 2026 | $45.11 | $45.30 | $44.79 | $45.25 | +0.89% | 390.17K |
| Sep 11, 2026 | $44.80 | $44.89 | $44.58 | $44.85 | +0.72% | 162.32K |
| Sep 10, 2026 | $44.70 | $44.74 | $44.31 | $44.53 | +0.25% | 241.46K |
| Sep 9, 2026 | $44.42 | $44.64 | $44.06 | $44.42 | +0.43% | 241.53K |
| Sep 8, 2026 | $43.96 | $44.42 | $43.89 | $44.23 | +0.94% | 235.47K |
| Sep 4, 2026 | $43.40 | $43.88 | $43.40 | $43.82 | +0.14% | 130.88K |
| Sep 3, 2026 | $43.74 | $43.84 | $43.47 | $43.76 | +0.64% | 194.23K |
| Sep 2, 2026 | $43.51 | $43.60 | $43.32 | $43.48 | +0.56% | 183.26K |
| Sep 1, 2026 | $43.21 | $43.50 | $42.93 | $43.24 | +0.07% | 217.85K |
| Aug 31, 2026 | $43.00 | $43.26 | $42.85 | $43.21 | +0.51% | 232.49K |
| Aug 28, 2026 | $42.98 | $43.35 | $42.95 | $42.99 | +0.02% | 175.94K |
| Aug 27, 2026 | $42.69 | $43.06 | $42.51 | $42.98 | +0.16% | 193.90K |
| Aug 26, 2026 | $43.08 | $43.08 | $42.81 | $42.91 | -0.60% | 169.25K |
| Aug 25, 2026 | $42.99 | $43.20 | $42.81 | $43.17 | 0.00% | 137.56K |
| Aug 24, 2026 | $43.51 | $43.63 | $43.08 | $43.17 | -0.48% | 179.02K |
| Aug 21, 2026 | $43.51 | $43.65 | $43.30 | $43.38 | +0.05% | 225.89K |
| Aug 20, 2026 | $43.06 | $43.44 | $42.82 | $43.36 | +0.84% | 229.53K |
| Aug 19, 2026 | $42.96 | $43.04 | $42.75 | $43.00 | +0.23% | 167.98K |
| Aug 18, 2026 | $42.80 | $42.93 | $42.54 | $42.90 | +0.96% | 189.02K |
| Aug 17, 2026 | $42.47 | $42.89 | $42.36 | $42.49 | -0.21% | 211.39K |
| Aug 14, 2026 | $42.28 | $42.64 | $42.28 | $42.58 | +0.71% | 206.27K |
| Aug 13, 2026 | $42.41 | $42.41 | $42.20 | $42.28 | -0.14% | 164.98K |
| Aug 12, 2026 | $42.26 | $42.47 | $42.16 | $42.34 | -0.12% | 143.97K |
| Aug 11, 2026 | $42.40 | $42.42 | $42.25 | $42.39 | +0.12% | 117.52K |
| Aug 10, 2026 | $42.27 | $42.58 | $42.09 | $42.34 | -0.42% | 158.35K |
| Aug 7, 2026 | $42.44 | $42.69 | $42.33 | $42.52 | — | 197.53K |
