Chunghwa Telecom Co., Ltd.
CHT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.57% | 197.53K |
| Aug 6, 2026 | $42.23 | $42.35 | $42.00 | $42.28 | +0.62% | 174.07K |
| Aug 5, 2026 | $42.09 | $42.18 | $41.91 | $42.02 | +0.31% | 175.23K |
| Aug 4, 2026 | $42.10 | $42.30 | $41.70 | $41.89 | -1.27% | 185.90K |
| Aug 3, 2026 | $42.81 | $42.81 | $42.26 | $42.43 | -0.42% | 199.94K |
| Jul 31, 2026 | $42.77 | $42.99 | $42.50 | $42.61 | -0.16% | 133.21K |
| Jul 30, 2026 | $43.12 | $43.12 | $42.47 | $42.68 | -1.04% | 152.03K |
| Jul 29, 2026 | $43.13 | $43.45 | $42.94 | $43.13 | -0.25% | 151.74K |
| Jul 28, 2026 | $43.15 | $43.49 | $43.15 | $43.24 | +0.37% | 108.99K |
| Jul 27, 2026 | $43.01 | $43.28 | $43.00 | $43.08 | +0.77% | 200.46K |
| Jul 24, 2026 | $42.64 | $42.91 | $42.64 | $42.75 | +0.92% | 133.28K |
| Jul 23, 2026 | $42.59 | $42.82 | $42.29 | $42.36 | -1.07% | 159.63K |
| Jul 22, 2026 | $43.06 | $43.06 | $42.64 | $42.82 | -0.46% | 135.49K |
| Jul 21, 2026 | $42.63 | $43.03 | $42.59 | $43.02 | +0.99% | 174.33K |
| Jul 20, 2026 | $42.61 | $42.90 | $42.36 | $42.60 | +0.38% | 256.55K |
| Jul 17, 2026 | $42.68 | $42.88 | $42.39 | $42.44 | +0.35% | 195.93K |
| Jul 16, 2026 | $41.80 | $42.35 | $41.66 | $42.29 | +1.78% | 164.78K |
| Jul 15, 2026 | $41.62 | $41.89 | $41.41 | $41.55 | +0.27% | 266.98K |
| Jul 14, 2026 | $41.33 | $41.87 | $41.14 | $41.44 | -0.10% | 432.91K |
| Jul 13, 2026 | $41.39 | $42.91 | $41.30 | $41.48 | +0.10% | 246.69K |
| Jul 10, 2026 | $41.67 | $41.73 | $41.30 | $41.44 | -0.17% | 159.31K |
| Jul 9, 2026 | $41.80 | $41.93 | $41.39 | $41.51 | -4.66% | 147.04K |
| Jul 8, 2026 | $43.48 | $43.82 | $43.27 | $43.54 | -0.39% | 121.34K |
| Jul 7, 2026 | $44.28 | $44.34 | $43.70 | $43.71 | -0.91% | 171.77K |
| Jul 6, 2026 | $44.24 | $44.24 | $43.78 | $44.11 | +0.25% | 160.11K |
| Jul 2, 2026 | $44.35 | $44.37 | $43.72 | $44.00 | -0.05% | 133.50K |
| Jul 1, 2026 | $44.22 | $44.62 | $43.83 | $44.02 | -0.54% | 173.25K |
| Jun 30, 2026 | $44.33 | $44.37 | $44.08 | $44.26 | -0.49% | 86.24K |
| Jun 29, 2026 | $44.91 | $44.91 | $44.19 | $44.48 | -1.02% | 150.65K |
| Jun 26, 2026 | $44.62 | $45.04 | $44.62 | $44.94 | +0.33% | 117.86K |
| Jun 25, 2026 | $44.66 | $45.24 | $44.66 | $44.79 | +0.63% | 148.28K |
| Jun 24, 2026 | $45.30 | $45.30 | $44.41 | $44.51 | -1.37% | 187.75K |
| Jun 23, 2026 | $45.55 | $45.60 | $45.04 | $45.13 | -0.97% | 181.63K |
| Jun 22, 2026 | $45.53 | $45.74 | $45.31 | $45.57 | +0.55% | 121.02K |
| Jun 18, 2026 | $45.82 | $45.98 | $45.19 | $45.32 | -0.44% | 205.77K |
| Jun 17, 2026 | $46.17 | $46.17 | $45.46 | $45.52 | — | 231.41K |
