Chunghwa Telecom Co. Ltd. (CHT)
NYSE: CHT
· Real-Time Price · USD
44.18
0.19 (0.43%)
At close: Sep 05, 2025, 3:59 PM
44.18
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
CHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.98 | 44.22 | 43.98 | 44.18 | 44.18 | 0.43% | 64,518 |
| Sep 4, 2025 | 43.66 | 44.00 | 43.66 | 43.99 | 43.99 | 1.29% | 85,842 |
| Sep 3, 2025 | 43.50 | 43.58 | 43.40 | 43.43 | 43.43 | -0.18% | 102,739 |
| Sep 2, 2025 | 43.49 | 43.87 | 43.49 | 43.51 | 43.51 | 0.00% | 144,026 |
| Aug 29, 2025 | 43.81 | 43.81 | 43.40 | 43.51 | 43.51 | -0.75% | 101,700 |
| Aug 28, 2025 | 43.88 | 43.97 | 43.57 | 43.84 | 43.84 | -0.32% | 178,600 |
| Aug 27, 2025 | 43.90 | 44.07 | 43.72 | 43.98 | 43.98 | 0.18% | 101,629 |
| Aug 26, 2025 | 44.13 | 44.13 | 43.72 | 43.90 | 43.90 | -1.46% | 163,100 |
| Aug 25, 2025 | 44.79 | 44.79 | 44.46 | 44.55 | 44.55 | -0.36% | 86,416 |
| Aug 22, 2025 | 44.82 | 45.11 | 44.66 | 44.71 | 44.71 | -1.74% | 146,600 |
| Aug 21, 2025 | 45.32 | 45.53 | 44.89 | 45.50 | 45.50 | 0.02% | 152,900 |
| Aug 20, 2025 | 45.51 | 45.52 | 45.15 | 45.49 | 45.49 | -0.66% | 127,645 |
| Aug 19, 2025 | 45.56 | 45.79 | 45.56 | 45.79 | 45.79 | 0.81% | 102,906 |
| Aug 18, 2025 | 45.22 | 45.56 | 45.22 | 45.42 | 45.42 | 1.16% | 106,105 |
| Aug 15, 2025 | 45.05 | 45.05 | 44.87 | 44.90 | 44.90 | -0.42% | 55,842 |
| 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 |