Chunghwa Telecom Co., Ltd. (2412.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 125.50 | 128.00 | 125.50 | 128.00 | 128.00 | 47,976,094 |
| May 30, 2024 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 22,301,631 |
| May 29, 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 25,045,057 |
| May 28, 2024 | 126.00 | 127.50 | 125.50 | 126.00 | 126.00 | 22,661,310 |
| May 27, 2024 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 30,524,548 |
| May 24, 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 17,804,557 |
| May 23, 2024 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | 17,506,891 |
| May 22, 2024 | 126.50 | 127.00 | 126.00 | 127.00 | 127.00 | 13,704,427 |
| May 21, 2024 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | 6,385,920 |
| May 20, 2024 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | 9,138,618 |
| May 17, 2024 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 5,388,916 |
| May 16, 2024 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 9,807,689 |
| May 15, 2024 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | 6,490,060 |
| May 14, 2024 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | 5,845,899 |
| May 13, 2024 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | 7,685,329 |
| May 10, 2024 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | 5,968,359 |
| May 09, 2024 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 6,874,583 |
| May 08, 2024 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 19,428,794 |
| May 07, 2024 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 7,151,594 |
| May 06, 2024 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 5,071,054 |
| May 03, 2024 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 7,118,595 |
| May 02, 2024 | 124.00 | 125.00 | 123.50 | 124.00 | 124.00 | 10,536,430 |
| Apr 30, 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 124.00 | 7,326,576 |
| Apr 29, 2024 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 6,932,193 |
| Apr 26, 2024 | 123.50 | 124.50 | 123.50 | 123.50 | 123.50 | 4,368,881 |
| Apr 25, 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 11,276,320 |
| Apr 24, 2024 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 13,656,192 |
| Apr 23, 2024 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 11,446,965 |
| Apr 22, 2024 | 123.50 | 125.50 | 123.00 | 125.50 | 125.50 | 15,679,606 |
| Apr 19, 2024 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | 17,819,913 |
| Apr 18, 2024 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 11,527,647 |
| Apr 17, 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 14,136,001 |
| Apr 16, 2024 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 14,929,437 |
| Apr 15, 2024 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 8,565,892 |
| Apr 12, 2024 | 125.50 | 126.50 | 125.50 | 125.50 | 125.50 | 6,974,683 |
| Apr 11, 2024 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | 8,702,711 |
| Apr 10, 2024 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 4,843,688 |
| Apr 09, 2024 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 4,284,176 |
| Apr 08, 2024 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 8,563,856 |
| Apr 03, 2024 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 11,532,219 |
| Apr 02, 2024 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | 9,019,098 |
| Apr 01, 2024 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 5,355,213 |
| Mar 29, 2024 | 125.50 | 127.00 | 125.00 | 127.00 | 127.00 | 7,912,000 |
| Mar 28, 2024 | 126.50 | 127.00 | 125.00 | 125.50 | 125.50 | 15,141,141 |
| Mar 27, 2024 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 15,646,989 |
| Mar 26, 2024 | 124.50 | 125.50 | 124.00 | 125.50 | 125.50 | 9,035,044 |
| Mar 25, 2024 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 5,107,143 |
| Mar 22, 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 7,656,713 |
| Mar 21, 2024 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 8,660,681 |
| Mar 20, 2024 | 122.50 | 124.00 | 122.50 | 123.00 | 123.00 | 10,819,357 |
| Mar 19, 2024 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 12,335,998 |
| Mar 18, 2024 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 6,127,785 |
| Mar 15, 2024 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 14,360,918 |
| Mar 14, 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 5,992,283 |
| Mar 13, 2024 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | 7,315,938 |
| Mar 12, 2024 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | 6,127,035 |
| Mar 11, 2024 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 6,698,572 |
| Mar 08, 2024 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 5,793,342 |
| Mar 07, 2024 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | 4,551,292 |
| Mar 06, 2024 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 7,006,712 |
| Mar 05, 2024 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 6,388,711 |
| Mar 04, 2024 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 5,712,966 |
| Mar 01, 2024 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | 3,814,302 |
| Feb 29, 2024 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | 19,899,245 |
| Feb 27, 2024 | 122.00 | 122.50 | 120.50 | 121.00 | 121.00 | 19,652,629 |
| Feb 26, 2024 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | 4,362,841 |
| Feb 23, 2024 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | 3,665,891 |
| Feb 22, 2024 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | 7,120,399 |
| Feb 21, 2024 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 6,240,200 |
| Feb 20, 2024 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 4,955,371 |
| Feb 19, 2024 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 6,987,548 |
| Feb 16, 2024 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | 5,667,119 |
| Feb 15, 2024 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 12,471,870 |
| Feb 05, 2024 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 10,328,244 |
| Feb 02, 2024 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 6,866,724 |
| Feb 01, 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 8,655,253 |
| Jan 31, 2024 | 119.00 | 119.50 | 119.00 | 119.00 | 119.00 | 5,874,835 |
| Jan 30, 2024 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 6,027,867 |
| Jan 29, 2024 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | 5,140,571 |
| Jan 26, 2024 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 3,425,392 |
| Jan 25, 2024 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 4,231,038 |
| Jan 24, 2024 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 3,782,044 |
| Jan 23, 2024 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 5,034,017 |
| Jan 22, 2024 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 4,087,907 |
| Jan 19, 2024 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 6,775,247 |
| Jan 18, 2024 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | 4,985,092 |
| Jan 17, 2024 | 119.00 | 119.50 | 118.50 | 118.50 | 118.50 | 11,789,932 |
| Jan 16, 2024 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 9,731,902 |
| Jan 15, 2024 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | 5,616,590 |
| Jan 12, 2024 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 2,471,714 |
| Jan 11, 2024 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 4,311,684 |
| Jan 10, 2024 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | 3,538,106 |
| Jan 09, 2024 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 4,199,696 |
| Jan 08, 2024 | 119.50 | 120.50 | 119.00 | 120.50 | 120.50 | 7,363,007 |
| Jan 05, 2024 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 2,800,408 |
| Jan 04, 2024 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 5,943,302 |
| Jan 03, 2024 | 120.00 | 120.50 | 119.00 | 120.00 | 120.00 | 6,619,874 |
| Jan 02, 2024 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 3,929,586 |
| Dec 29, 2023 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 4,810,112 |
| Dec 28, 2023 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 5,905,395 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.