Skip to main content

Chunghwa Telecom Ltd ADR (NY: CHT )

39.60 +0.20 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.31 27.31 27.08 27.13 246,142 -0.15(-0.55%)
Aug 30, 2016 27.33 27.39 27.21 27.28 220,590 -0.10(-0.36%)
Aug 29, 2016 27.43 27.51 27.35 27.38 190,606 -0.13(-0.47%)
Aug 26, 2016 27.79 27.84 27.40 27.51 220,035 -0.16(-0.57%)
Aug 25, 2016 27.70 27.71 27.57 27.67 256,038 +0.20(+0.74%)
Aug 24, 2016 27.53 27.58 27.44 27.46 379,428 +0.02(+0.08%)
Aug 23, 2016 27.38 27.46 27.36 27.44 227,312 +0.23(+0.86%)
Aug 22, 2016 27.23 27.26 27.17 27.20 127,961 -0.05(-0.17%)
Aug 19, 2016 27.25 27.30 27.14 27.25 155,253 -0.27(-0.99%)
Aug 18, 2016 27.48 27.52 27.36 27.52 203,622 -0.05(-0.16%)
Aug 17, 2016 27.47 27.91 27.35 27.57 214,313 -0.17(-0.60%)
Aug 16, 2016 27.89 27.89 27.71 27.73 93,914 -0.13(-0.46%)
Aug 15, 2016 27.93 27.95 27.85 27.86 93,465 -0.08(-0.27%)
Aug 12, 2016 28.07 28.07 27.85 27.94 282,440 -0.35(-1.23%)
Aug 11, 2016 28.15 28.29 28.09 28.29 246,396 +0.10(+0.35%)
Aug 10, 2016 28.17 28.23 28.13 28.19 179,128 +0.21(+0.76%)
Aug 09, 2016 27.98 27.99 27.86 27.98 204,416 +0.28(+1.01%)
Aug 08, 2016 27.64 27.81 27.58 27.70 319,000 +0.21(+0.77%)
Aug 05, 2016 27.57 27.57 27.46 27.48 128,012 -0.08(-0.27%)
Aug 04, 2016 27.58 27.63 27.50 27.56 135,670 +0.01(+0.03%)
Aug 03, 2016 27.60 27.60 27.44 27.55 168,187 +0.01(+0.03%)
Aug 02, 2016 27.72 27.72 27.45 27.54 119,620 -0.15(-0.55%)
Aug 01, 2016 27.36 27.74 27.36 27.70 108,622 +0.36(+1.30%)
Jul 29, 2016 27.09 27.36 27.07 27.34 360,796 -0.11(-0.39%)
Jul 28, 2016 27.42 27.53 27.17 27.45 220,121 -0.08(-0.30%)
Jul 27, 2016 27.50 27.58 27.39 27.53 173,746 +0.09(+0.33%)
Jul 26, 2016 27.40 27.62 27.37 27.44 305,223 +0.00(+0.00%)
Jul 25, 2016 27.33 27.46 27.26 27.44 419,784 -0.13(-0.47%)
Jul 22, 2016 27.42 27.57 27.36 27.57 400,467 -0.16(-0.57%)
Jul 21, 2016 27.51 27.90 27.51 27.73 622,668 +0.17(+0.60%)
Jul 20, 2016 27.81 27.81 27.51 27.56 236,989 -0.06(-0.22%)
Jul 19, 2016 27.75 27.88 27.58 27.62 310,898 -0.14(-0.49%)
Jul 18, 2016 27.75 27.80 27.64 27.76 414,528 +0.22(+0.79%)
Jul 15, 2016 27.45 27.65 27.42 27.54 678,052 +0.44(+1.63%)
Jul 14, 2016 27.03 27.16 26.97 27.10 173,513 -0.10(-0.37%)
Jul 13, 2016 27.37 27.37 27.05 27.20 294,636 -0.43(-1.54%)
Jul 12, 2016 27.59 27.74 27.50 27.63 473,709 +0.38(+1.38%)
Jul 11, 2016 27.14 27.42 27.14 27.25 723,758 +0.82(+3.12%)
Jul 08, 2016 26.35 26.43 26.21 26.43 280,963 +0.22(+0.83%)
Jul 07, 2016 26.32 26.40 26.18 26.21 250,957 -0.02(-0.08%)
Jul 06, 2016 26.39 26.39 26.14 26.23 414,461 -0.11(-0.41%)
Jul 05, 2016 26.51 26.51 26.29 26.34 140,171 -0.11(-0.41%)
Jul 01, 2016 26.44 26.45 26.45 26.45 209,787 +0.22(+0.83%)
Jun 30, 2016 26.09 26.29 26.04 26.23 436,977 +0.54(+2.11%)
Jun 29, 2016 25.68 25.80 25.65 25.69 579,729 +0.25(+0.99%)
Jun 28, 2016 25.30 25.44 25.24 25.44 482,448 +0.36(+1.44%)
Jun 27, 2016 25.10 25.13 24.95 25.08 448,657 -0.21(-0.83%)
Jun 24, 2016 25.23 25.39 25.23 25.29 521,439 -0.43(-1.69%)
Jun 23, 2016 25.65 25.73 25.52 25.72 178,339 +0.30(+1.19%)
Jun 22, 2016 25.62 25.62 25.40 25.42 203,901 -0.01(-0.06%)
Jun 21, 2016 25.50 25.54 25.35 25.43 282,689 +0.00(+0.00%)
Jun 20, 2016 25.39 25.46 25.26 25.43 358,708 +0.19(+0.74%)
Jun 17, 2016 25.18 25.27 25.05 25.24 161,653 +0.07(+0.26%)
Jun 16, 2016 25.13 25.19 25.00 25.18 266,788 -0.07(-0.29%)
Jun 15, 2016 25.13 25.33 25.12 25.25 269,280 +0.17(+0.69%)
Jun 14, 2016 25.10 25.14 25.00 25.08 197,013 +0.04(+0.14%)
Jun 13, 2016 25.08 25.13 24.97 25.04 235,766 -0.17(-0.69%)
Jun 10, 2016 25.23 25.31 25.10 25.21 253,201 -0.07(-0.29%)
Jun 09, 2016 25.38 25.39 25.26 25.29 277,847 -0.17(-0.65%)
Jun 08, 2016 25.39 25.47 25.37 25.45 155,404 +0.09(+0.34%)
Jun 07, 2016 25.23 25.39 25.22 25.36 233,446 +0.41(+1.65%)
Jun 06, 2016 25.05 25.05 24.92 24.95 156,447 -0.07(-0.29%)
Jun 03, 2016 24.96 25.02 24.90 25.02 233,357 +0.40(+1.61%)
Jun 02, 2016 24.53 24.63 24.50 24.63 152,134 +0.12(+0.47%)
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.