Chunghwa Telecom Co. Ltd. (CHT)
NYSE: CHT
· Real-Time Price · USD
43.72
0.12 (0.28%)
At close: Sep 26, 2025, 3:59 PM
43.77
0.11%
After-hours: Sep 26, 2025, 06:15 PM EDT
CHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.83 | 43.95 | 43.71 | 43.77 | 43.77 | 0.39% | 116,305 |
| Sep 25, 2025 | 43.96 | 43.96 | 43.52 | 43.60 | 43.60 | -0.73% | 152,616 |
| Sep 24, 2025 | 43.91 | 44.10 | 43.87 | 43.92 | 43.92 | 0.16% | 97,129 |
| Sep 23, 2025 | 44.05 | 44.21 | 43.83 | 43.85 | 43.85 | -0.70% | 119,137 |
| Sep 22, 2025 | 43.95 | 44.61 | 43.85 | 44.16 | 44.16 | 0.34% | 118,812 |
| Sep 19, 2025 | 44.12 | 44.27 | 43.99 | 44.01 | 44.01 | -0.92% | 262,400 |
| Sep 18, 2025 | 44.55 | 44.65 | 43.91 | 44.42 | 44.42 | -0.80% | 71,008 |
| Sep 17, 2025 | 44.69 | 45.07 | 44.69 | 44.78 | 44.78 | 0.45% | 97,700 |
| Sep 16, 2025 | 44.93 | 44.95 | 44.58 | 44.58 | 44.58 | -0.91% | 121,840 |
| Sep 15, 2025 | 45.04 | 45.14 | 44.67 | 44.99 | 44.99 | 0.25% | 106,100 |
| Sep 12, 2025 | 45.01 | 45.01 | 44.61 | 44.88 | 44.88 | -0.22% | 134,649 |
| Sep 11, 2025 | 44.64 | 45.09 | 44.51 | 44.98 | 44.98 | 1.01% | 150,400 |
| Sep 10, 2025 | 44.50 | 44.57 | 44.33 | 44.53 | 44.53 | 0.29% | 77,604 |
| Sep 9, 2025 | 44.43 | 44.56 | 44.27 | 44.40 | 44.40 | 0.48% | 120,300 |
| Sep 8, 2025 | 44.33 | 44.33 | 43.67 | 44.19 | 44.19 | 0.02% | 87,400 |
| 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 |