Canada markets close in 3 hours 45 minutes

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.94-0.01 (-0.03%)
As of 12:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202139.8139.9839.7339.9439.9418,448
May 12, 202140.2840.3239.8139.9539.95105,500
May 11, 202140.9640.9640.6640.7040.7068,200
May 10, 202140.8541.3840.8541.1341.1369,200
May 07, 202140.7341.1840.7340.9040.9062,100
May 06, 202140.6640.7440.5240.6040.6074,900
May 05, 202140.4840.5040.3240.4340.4354,400
May 04, 202140.7540.7540.1840.2540.2560,600
May 03, 202140.6940.9140.6040.8040.8072,200
Apr. 30, 202141.2741.2740.7640.8540.8548,300
Apr. 29, 202141.0441.3541.0341.3441.3456,100
Apr. 28, 202141.0741.0740.8240.9040.9063,300
Apr. 27, 202141.1041.1840.9440.9640.9673,200
Apr. 26, 202141.1041.3940.9841.1841.1897,400
Apr. 23, 202141.0141.0140.8240.9440.9459,600
Apr. 22, 202141.0041.1040.8640.9640.9668,100
Apr. 21, 202140.8440.9640.7440.9540.9555,400
Apr. 20, 202140.7141.1340.6240.8840.8888,800
Apr. 19, 202140.4540.8440.4540.6340.6399,300
Apr. 16, 202140.1640.4740.0940.4740.47112,400
Apr. 15, 202140.2440.5140.1940.2840.2898,300
Apr. 14, 202139.8240.0339.7239.7239.7286,200
Apr. 13, 202139.2939.6239.2339.5039.5084,500
Apr. 12, 202139.2839.5839.2839.3639.3666,800
Apr. 09, 202139.5039.5039.2039.4039.4067,900
Apr. 08, 202139.4139.6039.1839.2939.29202,200
Apr. 07, 202139.4939.6139.2239.6139.6164,900
Apr. 06, 202139.5139.5539.3839.4939.4971,300
Apr. 05, 202139.2339.5639.1339.5139.51108,200
Apr. 01, 202139.1039.2838.9439.1339.13111,100
Mar. 31, 202139.1639.2638.9439.1439.14163,600
Mar. 30, 202139.0839.3539.0639.1239.1279,800
Mar. 29, 202138.9039.2538.8939.2539.25142,200
Mar. 26, 202138.7938.8638.5238.7138.71139,800
Mar. 25, 202138.8438.8638.6938.7838.78146,700
Mar. 24, 202138.9438.9938.7638.8238.82100,900
Mar. 23, 202138.9739.0538.7638.7838.7882,700
Mar. 22, 202138.9239.0438.9238.9638.9659,000
Mar. 19, 202138.9339.0038.6938.8238.82286,000
Mar. 18, 202139.1939.2638.8438.8838.88143,200
Mar. 17, 202139.3839.4439.1739.2039.20126,200
Mar. 16, 202139.5139.5539.3139.3639.36156,300
Mar. 15, 202139.1039.5839.1039.4939.49194,900
Mar. 12, 202139.3239.4439.2939.4139.4161,800
Mar. 11, 202139.5239.6139.4239.4739.47113,100
Mar. 10, 202139.0039.4538.9539.3139.31117,000
Mar. 09, 202139.2639.4639.2039.2739.27108,800
Mar. 08, 202139.4139.5939.3439.3439.34144,400
Mar. 05, 202139.6840.0039.5639.8839.88125,100
Mar. 04, 202139.6639.8739.4039.4339.43104,500
Mar. 03, 202139.4839.7439.3839.6139.6185,800
Mar. 02, 202139.6039.6639.3439.3639.3682,300
Mar. 01, 202139.6939.8239.2239.6539.65131,400
Feb. 26, 202139.7539.7539.3339.4139.4195,200
Feb. 25, 202139.9340.1439.7639.9039.90165,100
Feb. 24, 202139.5639.8939.3939.7539.75113,800
Feb. 23, 202139.3939.6139.2039.4639.4679,400
Feb. 22, 202139.1239.2139.0139.1139.1190,100
Feb. 19, 202139.3639.4939.2239.3439.3475,400
Feb. 18, 202138.9739.2338.8239.0939.09110,400
Feb. 17, 202139.0739.1238.9439.0539.05124,600
Feb. 16, 202139.4039.4939.2239.2339.23135,100
Feb. 12, 202139.2739.4939.1439.3739.3772,000
Feb. 11, 202139.3439.5039.0639.3439.3493,600
Feb. 10, 202139.2539.3439.0339.3439.3496,900
Feb. 09, 202138.8539.2838.8239.2339.23113,300
Feb. 08, 202138.9739.0038.7938.9838.98110,300
Feb. 05, 202138.9439.1038.8038.9738.9769,400
Feb. 04, 202138.7939.3338.7839.3339.33121,400
Feb. 03, 202139.2839.3238.9438.9538.9562,500
Feb. 02, 202139.0139.4339.0139.3439.3474,600
Feb. 01, 202139.0039.2738.8439.1039.1064,500
Jan. 29, 202138.9739.0338.6938.7038.70103,700
Jan. 28, 202138.9939.3038.9339.2339.23116,600
Jan. 27, 202138.7338.9738.5338.9638.9685,600
Jan. 26, 202138.8839.0838.5539.0239.0258,900
Jan. 25, 202138.7838.8738.5338.8038.8082,700
Jan. 22, 202138.7738.7738.4938.6738.67117,200
Jan. 21, 202138.8038.9938.6738.6738.6784,800
Jan. 20, 202139.0239.2238.8238.9638.9695,700
Jan. 19, 202139.6839.7439.5139.5639.5651,700
Jan. 15, 202139.7639.7739.5439.6439.6436,000
Jan. 14, 202139.9640.2539.8740.1240.1259,700
Jan. 13, 202139.6439.9639.5939.9439.9488,800
Jan. 12, 202139.6339.7139.3239.4339.4363,500
Jan. 11, 202139.5039.6039.4239.5739.5750,200
Jan. 08, 202139.0239.4539.0239.4539.4589,100
Jan. 07, 202138.7938.9738.5438.8238.8277,800
Jan. 06, 202139.0839.0838.7938.8738.8761,100
Jan. 05, 202139.0439.3139.0039.3039.3051,500
Jan. 04, 202138.7838.9038.6338.8338.8366,000
Dec. 31, 202038.6338.6738.5038.6238.6268,300
Dec. 30, 202038.9039.0138.8438.8438.8435,400
Dec. 29, 202038.6838.7138.4538.5238.5258,500
Dec. 28, 202038.6438.8338.6438.7938.7956,800
Dec. 24, 202038.2738.3738.2538.3238.3225,300
Dec. 23, 202038.5738.6138.2538.3038.3098,200
Dec. 22, 202038.7338.7738.5538.7438.7458,500
Dec. 21, 202038.6638.8938.3738.8738.8755,200
Dec. 18, 202038.7838.9138.7338.8738.87124,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...