Chunghwa Telecom Co. Ltd. (CHT)
NYSE: CHT
· Real-Time Price · USD
45.08
0.11 (0.24%)
At close: Aug 14, 2025, 3:59 PM
45.09
0.02%
After-hours: Aug 14, 2025, 04:04 PM EDT
CHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.84 | 45.10 | 44.80 | 45.09 | 45.09 | 0.27% | 114,211 |
| Aug 13, 2025 | 45.15 | 45.29 | 44.90 | 44.97 | 44.97 | -0.71% | 78,525 |
| Aug 12, 2025 | 45.28 | 45.44 | 45.18 | 45.29 | 45.29 | 0.69% | 124,500 |
| Aug 11, 2025 | 44.94 | 45.23 | 44.45 | 44.98 | 44.98 | -0.42% | 93,400 |
| Aug 8, 2025 | 45.43 | 45.43 | 45.05 | 45.17 | 45.17 | 0.07% | 140,600 |
| Aug 7, 2025 | 44.98 | 45.25 | 44.77 | 45.14 | 45.14 | 0.62% | 202,440 |
| Aug 6, 2025 | 44.72 | 45.07 | 44.44 | 44.86 | 44.86 | -0.42% | 235,819 |
| Aug 5, 2025 | 43.94 | 45.44 | 43.94 | 45.05 | 45.05 | 3.14% | 220,608 |
| Aug 4, 2025 | 44.03 | 44.40 | 43.64 | 43.68 | 43.68 | -0.18% | 151,800 |
| Aug 1, 2025 | 43.70 | 43.76 | 43.38 | 43.76 | 43.76 | 0.83% | 118,100 |
| Jul 31, 2025 | 43.47 | 43.97 | 43.28 | 43.40 | 43.40 | 0.00% | 98,100 |
| Jul 30, 2025 | 43.40 | 43.71 | 43.38 | 43.40 | 43.40 | -0.53% | 84,400 |
| Jul 29, 2025 | 43.34 | 43.63 | 43.34 | 43.63 | 43.63 | 0.46% | 108,024 |
| Jul 28, 2025 | 43.71 | 43.71 | 43.35 | 43.43 | 43.43 | -0.64% | 104,931 |
| Jul 25, 2025 | 43.93 | 43.95 | 43.67 | 43.71 | 43.71 | -1.02% | 77,700 |
| Jul 24, 2025 | 44.51 | 44.59 | 44.08 | 44.16 | 44.16 | -0.83% | 122,033 |
| Jul 23, 2025 | 43.99 | 44.59 | 43.99 | 44.53 | 44.53 | 1.00% | 114,400 |
| Jul 22, 2025 | 43.85 | 44.49 | 43.85 | 44.09 | 44.09 | 0.69% | 107,011 |
| Jul 21, 2025 | 43.94 | 44.06 | 43.25 | 43.79 | 43.79 | 0.02% | 102,949 |
| Jul 18, 2025 | 44.30 | 44.32 | 43.68 | 43.78 | 43.78 | -1.44% | 166,714 |