STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.22

+0.34

(+0.90%)

At close: 04:00PM EDT

38.22

0.00

(0.00%)

After hours:

04:07PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	38.08	38.47	38.04	38.22	38.22	95,500
Apr 26, 2024	38.08	38.15	37.85	37.88	37.88	67,600
Apr 25, 2024	37.96	37.97	37.82	37.87	37.87	55,400
Apr 24, 2024	38.55	38.55	38.10	38.24	38.24	102,200
Apr 23, 2024	38.55	38.65	38.47	38.59	38.59	59,200
Apr 22, 2024	38.11	38.60	38.11	38.54	38.54	101,000
Apr 19, 2024	37.97	38.19	37.80	37.85	37.85	86,500
Apr 18, 2024	38.21	38.22	38.05	38.16	38.16	60,600
Apr 17, 2024	38.16	38.16	37.83	38.00	38.00	87,000
Apr 16, 2024	38.24	38.29	38.10	38.17	38.17	52,000
Apr 15, 2024	38.80	38.80	38.50	38.63	38.63	67,800
Apr 12, 2024	38.73	38.77	38.50	38.50	38.50	55,800
Apr 11, 2024	39.08	39.20	39.00	39.01	39.01	57,600
Apr 10, 2024	38.93	38.97	38.65	38.89	38.89	83,100
Apr 09, 2024	39.14	39.33	39.10	39.25	39.25	65,400
Apr 08, 2024	39.11	39.39	39.11	39.27	39.27	47,100
Apr 05, 2024	38.90	38.96	38.77	38.96	38.96	67,800
Apr 04, 2024	39.27	39.43	39.00	39.00	39.00	51,700
Apr 03, 2024	39.14	39.20	38.94	39.15	39.15	62,800
Apr 02, 2024	39.37	39.59	39.31	39.57	39.57	59,800
Apr 01, 2024	39.29	39.42	39.23	39.35	39.35	67,100
Mar 28, 2024	39.17	39.23	38.98	39.14	39.14	92,700
Mar 27, 2024	39.33	39.51	39.21	39.33	39.33	66,800
Mar 26, 2024	38.90	39.30	38.90	39.16	39.16	106,000
Mar 25, 2024	38.73	38.86	38.55	38.56	38.56	77,500
Mar 22, 2024	38.51	38.57	38.18	38.19	38.19	102,200
Mar 21, 2024	38.56	38.67	38.36	38.39	38.39	86,400
Mar 20, 2024	38.48	38.56	38.35	38.52	38.52	86,200
Mar 19, 2024	38.46	38.63	38.45	38.55	38.55	66,200
Mar 18, 2024	38.51	38.68	38.44	38.51	38.51	69,900
Mar 15, 2024	38.55	38.56	38.37	38.45	38.45	76,600
Mar 14, 2024	38.43	38.57	38.37	38.44	38.44	54,100
Mar 13, 2024	38.46	38.52	38.30	38.40	38.40	63,400
Mar 12, 2024	38.46	38.77	38.43	38.59	38.59	77,000
Mar 11, 2024	38.34	38.52	38.34	38.50	38.50	57,600
Mar 08, 2024	38.36	38.36	38.13	38.24	38.24	79,300
Mar 07, 2024	38.32	38.48	38.28	38.44	38.44	50,100
Mar 06, 2024	38.24	38.41	38.24	38.25	38.25	68,900
Mar 05, 2024	38.12	38.25	38.05	38.08	38.08	70,400
Mar 04, 2024	38.48	38.48	38.22	38.26	38.26	48,700
Mar 01, 2024	37.89	38.49	37.89	38.48	38.48	149,400
Feb 29, 2024	38.02	38.08	37.73	37.79	37.79	120,900
Feb 28, 2024	37.88	37.93	37.74	37.91	37.91	104,500
Feb 27, 2024	38.24	38.24	37.87	37.87	37.87	85,200
Feb 26, 2024	38.37	38.60	38.24	38.24	38.24	120,100
Feb 23, 2024	38.61	38.61	38.48	38.50	38.50	46,800
Feb 22, 2024	38.82	38.82	38.61	38.65	38.65	55,700
Feb 21, 2024	38.89	38.94	38.79	38.90	38.90	72,900
Feb 20, 2024	38.64	38.96	38.64	38.87	38.87	61,200
Feb 16, 2024	38.71	38.81	38.60	38.72	38.72	71,800
Feb 15, 2024	38.75	39.06	38.73	38.84	38.84	60,500
Feb 14, 2024	38.43	38.78	38.43	38.78	38.78	56,200
Feb 13, 2024	38.69	38.69	38.34	38.38	38.38	41,600
Feb 12, 2024	38.79	39.04	38.79	38.95	38.95	47,100
Feb 09, 2024	38.58	38.83	38.47	38.79	38.79	67,500
Feb 08, 2024	38.75	38.75	38.50	38.63	38.63	40,000
Feb 07, 2024	38.62	38.83	38.60	38.83	38.83	69,000
Feb 06, 2024	38.70	38.71	38.42	38.60	38.60	50,700
Feb 05, 2024	38.31	38.68	38.09	38.62	38.62	150,800
Feb 02, 2024	38.16	38.24	38.04	38.18	38.18	69,300
Feb 01, 2024	37.89	38.18	37.89	38.17	38.17	130,200
Jan 31, 2024	37.76	37.99	37.58	37.58	37.58	119,400
Jan 30, 2024	36.37	37.95	36.37	37.86	37.86	190,700
Jan 29, 2024	38.72	38.72	38.26	38.37	38.37	61,800
Jan 26, 2024	38.33	38.94	38.24	38.58	38.58	67,400
Jan 25, 2024	38.15	38.31	38.09	38.20	38.20	74,400
Jan 24, 2024	38.30	38.34	38.13	38.18	38.18	150,000
Jan 23, 2024	37.91	38.16	37.91	38.16	38.16	137,300
Jan 22, 2024	37.74	37.93	37.74	37.81	37.81	72,000
Jan 19, 2024	37.90	37.99	37.79	37.91	37.91	64,100
Jan 18, 2024	37.68	37.83	37.59	37.81	37.81	104,100
Jan 17, 2024	37.41	37.63	37.41	37.51	37.51	112,400
Jan 16, 2024	37.80	37.99	37.70	37.76	37.76	113,000
Jan 12, 2024	38.41	38.70	38.40	38.65	38.65	89,700
Jan 11, 2024	38.43	38.65	38.43	38.50	38.50	73,600
Jan 10, 2024	38.26	39.07	38.26	38.61	38.61	84,400
Jan 09, 2024	38.39	38.48	38.33	38.33	38.33	69,700
Jan 08, 2024	38.44	38.65	38.43	38.58	38.58	134,900
Jan 05, 2024	38.22	38.38	38.16	38.17	38.17	119,900
Jan 04, 2024	38.00	38.17	38.00	38.10	38.10	86,200
Jan 03, 2024	38.66	38.66	38.12	38.18	38.18	188,200
Jan 02, 2024	38.90	39.02	38.83	38.89	38.89	78,900
Dec 29, 2023	38.82	39.10	38.82	39.07	39.07	110,600
Dec 28, 2023	38.70	38.84	38.70	38.84	38.84	91,500
Dec 27, 2023	38.25	38.43	38.25	38.35	38.35	78,200
Dec 26, 2023	38.15	38.36	38.14	38.28	38.28	78,700
Dec 22, 2023	37.77	37.97	37.77	37.90	37.90	64,000
Dec 21, 2023	37.65	37.74	37.58	37.73	37.73	81,100
Dec 20, 2023	37.65	37.76	37.51	37.51	37.51	88,900
Dec 19, 2023	37.62	37.78	37.60	37.69	37.69	98,700
Dec 18, 2023	37.60	37.60	37.44	37.55	37.55	81,900
Dec 15, 2023	37.67	37.67	37.40	37.51	37.51	295,000
Dec 14, 2023	37.89	38.08	37.85	37.88	37.88	106,600
Dec 13, 2023	37.65	38.08	37.55	38.00	38.00	116,300
Dec 12, 2023	37.74	37.76	37.59	37.65	37.65	162,700
Dec 11, 2023	37.93	37.93	37.60	37.60	37.60	201,500
Dec 08, 2023	38.03	38.14	37.99	38.03	38.03	91,800
Dec 07, 2023	38.26	38.30	38.09	38.20	38.20	111,000
Dec 06, 2023	38.73	38.73	38.30	38.33	38.33	180,600
Dec 05, 2023	38.31	38.53	38.21	38.53	38.53	101,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7282-0.0040(-0.55%)

CRUDE OIL83.16+0.53(+0.64%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Chunghwa Telecom Co., Ltd. (CHT)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7282
-0.0040(-0.55%)

CRUDE OIL
83.16
+0.53(+0.64%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)