Skip to main content

Chunghwa Telecom Ltd ADR (NY: CHT )

38.92 -0.53 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.60 31.66 31.47 31.53 54,429 -0.17(-0.54%)
Oct 30, 2019 31.75 31.75 31.59 31.70 47,826 +0.14(+0.44%)
Oct 29, 2019 31.58 31.62 31.55 31.56 97,810 -0.09(-0.27%)
Oct 28, 2019 31.62 31.69 31.62 31.65 39,305 +0.14(+0.44%)
Oct 25, 2019 31.43 31.64 31.43 31.51 29,933 -0.14(-0.44%)
Oct 24, 2019 31.57 31.74 31.55 31.65 39,267 +0.16(+0.52%)
Oct 23, 2019 31.62 31.62 31.44 31.49 43,123 -0.11(-0.35%)
Oct 22, 2019 31.74 31.75 31.60 31.60 40,080 -0.12(-0.38%)
Oct 21, 2019 31.55 31.75 31.54 31.72 94,811 +0.16(+0.49%)
Oct 18, 2019 31.48 31.59 31.42 31.56 62,650 +0.14(+0.44%)
Oct 17, 2019 31.40 31.52 31.35 31.43 56,304 +0.03(+0.08%)
Oct 16, 2019 31.46 31.49 31.40 31.40 54,675 -0.08(-0.25%)
Oct 15, 2019 31.40 31.49 31.31 31.48 52,553 +0.15(+0.47%)
Oct 14, 2019 31.38 31.49 31.32 31.33 28,754 -0.20(-0.63%)
Oct 11, 2019 31.34 31.56 31.34 31.53 53,252 +0.23(+0.74%)
Oct 10, 2019 31.23 31.31 31.12 31.30 51,237 +0.14(+0.44%)
Oct 09, 2019 31.14 31.20 30.99 31.16 50,343 -0.20(-0.63%)
Oct 08, 2019 31.36 31.37 31.20 31.36 46,526 +0.07(+0.22%)
Oct 07, 2019 31.28 31.33 31.22 31.29 28,183 +0.04(+0.14%)
Oct 04, 2019 30.98 31.24 30.96 31.24 45,943 +0.22(+0.72%)
Oct 03, 2019 30.87 31.06 30.87 31.02 46,352 +0.12(+0.39%)
Oct 02, 2019 30.99 31.02 30.87 30.90 55,753 -0.12(-0.39%)
Oct 01, 2019 30.86 31.06 30.86 31.02 72,165 +0.26(+0.84%)
Sep 30, 2019 30.81 31.04 30.74 30.76 43,268 -0.03(-0.08%)
Sep 27, 2019 30.94 30.94 30.68 30.79 44,783 +0.10(+0.34%)
Sep 26, 2019 30.49 30.72 30.49 30.68 73,245 +0.07(+0.23%)
Sep 25, 2019 30.77 30.77 30.58 30.62 88,519 -0.22(-0.73%)
Sep 24, 2019 30.97 30.97 30.78 30.84 229,811 -0.04(-0.14%)
Sep 23, 2019 30.91 30.96 30.84 30.88 67,475 -0.11(-0.36%)
Sep 20, 2019 31.06 31.09 30.96 30.99 113,119 +0.07(+0.22%)
Sep 19, 2019 30.96 31.02 30.88 30.93 88,087 +0.08(+0.25%)
Sep 18, 2019 30.82 31.03 30.78 30.85 84,990 -0.06(-0.20%)
Sep 17, 2019 30.72 30.91 30.72 30.91 61,303 +0.13(+0.42%)
Sep 16, 2019 30.99 30.99 30.74 30.78 87,529 -0.09(-0.28%)
Sep 13, 2019 30.66 30.96 30.62 30.87 430,316 +0.21(+0.67%)
Sep 12, 2019 30.58 30.80 30.58 30.66 99,781 +0.20(+0.65%)
Sep 11, 2019 30.47 30.52 30.41 30.46 89,324 +0.22(+0.74%)
Sep 10, 2019 30.28 30.46 30.24 30.24 121,568 +0.07(+0.23%)
Sep 09, 2019 30.24 30.31 30.17 30.17 127,636 +0.06(+0.20%)
Sep 06, 2019 30.16 30.25 30.09 30.11 116,715 +0.09(+0.29%)
Sep 05, 2019 30.13 30.16 29.97 30.02 103,463 -0.11(-0.37%)
Sep 04, 2019 30.10 30.21 30.08 30.13 51,033 +0.05(+0.17%)
Sep 03, 2019 29.77 30.08 29.77 30.08 109,431 +0.34(+1.16%)
Aug 30, 2019 29.78 29.87 29.71 29.74 79,705 -0.01(-0.03%)
Aug 29, 2019 29.48 29.76 29.47 29.75 165,352 +0.41(+1.41%)
Aug 28, 2019 29.32 29.39 29.31 29.33 113,223 +0.07(+0.24%)
Aug 27, 2019 29.33 29.43 29.25 29.26 92,783 -0.05(-0.18%)
Aug 26, 2019 29.17 29.34 29.15 29.31 104,612 +0.20(+0.68%)
Aug 23, 2019 29.35 29.50 29.11 29.12 135,278 -0.09(-0.32%)
Aug 22, 2019 29.30 29.36 29.21 29.21 95,224 -0.14(-0.47%)
Aug 21, 2019 29.44 29.50 29.32 29.35 89,720 +0.09(+0.32%)
Aug 20, 2019 29.28 29.38 29.25 29.25 73,238 -0.12(-0.41%)
Aug 19, 2019 29.42 29.47 29.36 29.37 54,226 -0.09(-0.29%)
Aug 16, 2019 29.43 29.55 29.37 29.46 146,184 +0.31(+1.06%)
Aug 15, 2019 29.09 29.23 29.09 29.15 78,088 +0.05(+0.18%)
Aug 14, 2019 29.31 29.37 29.06 29.10 89,856 -0.38(-1.29%)
Aug 13, 2019 29.35 29.73 29.18 29.48 86,708 +0.12(+0.41%)
Aug 12, 2019 29.36 29.44 29.18 29.36 85,512 +0.14(+0.47%)
Aug 09, 2019 29.18 29.31 29.13 29.22 93,975 -0.09(-0.32%)
Aug 08, 2019 29.46 29.46 29.31 29.31 95,777 +0.18(+0.62%)
Aug 07, 2019 29.00 29.19 28.98 29.13 63,449 +0.04(+0.15%)
Aug 06, 2019 29.10 29.27 29.03 29.09 92,280 +0.03(+0.12%)
Aug 05, 2019 29.08 29.20 28.97 29.06 161,644 -0.14(-0.47%)
Aug 02, 2019 29.33 29.33 29.12 29.19 79,705 -0.13(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.