Chunghwa Telecom Co., Ltd. (CHT)

Last Price42.02

Change+0.13 (0.32%)

NYSE· Last Trade: Aug 5th, 3:09 PM EDT

Historical Prices For Chunghwa Telecom Co., Ltd. (CHT)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	42.10	42.30	41.70	41.89	185,904	41.89
8/03/2026	42.81	42.81	42.26	42.43	199,937	42.43
7/31/2026	42.77	42.99	42.50	42.61	133,210	42.61
7/30/2026	43.12	43.12	42.47	42.68	152,029	42.68
7/29/2026	43.13	43.45	42.94	43.13	151,740	43.13
7/28/2026	43.15	43.49	43.15	43.24	108,993	43.24
7/27/2026	43.01	43.28	43.00	43.08	200,464	43.08
7/24/2026	42.64	42.91	42.64	42.75	133,285	42.75
7/23/2026	42.59	42.82	42.29	42.36	159,635	42.36
7/22/2026	43.06	43.06	42.64	42.82	135,491	42.82
7/21/2026	42.63	43.03	42.59	43.02	174,327	43.02
7/20/2026	42.61	42.90	42.36	42.60	256,547	42.60
7/17/2026	42.68	42.88	42.39	42.44	195,933	42.44
7/16/2026	41.80	42.35	41.66	42.29	164,781	42.29
7/15/2026	41.62	41.89	41.41	41.55	266,978	41.55
7/14/2026	41.33	41.87	41.14	41.44	432,872	41.44
7/13/2026	41.39	42.91	41.30	41.48	246,691	41.48
7/10/2026	41.67	41.73	41.30	41.44	159,307	41.44
7/09/2026	41.80	41.92	41.39	41.51	147,032	41.51
7/08/2026	43.48	43.82	43.27	43.54	121,340	41.89
7/07/2026	44.28	44.34	43.70	43.71	171,770	42.05
7/06/2026	44.24	44.24	43.78	44.11	160,108	42.44
7/02/2026	44.35	44.37	43.72	44.00	133,496	42.33
7/01/2026	44.22	44.62	43.83	44.02	173,246	42.35
6/30/2026	44.33	44.37	44.08	44.26	86,241	42.58
6/29/2026	44.91	44.91	44.19	44.48	150,652	42.79
6/26/2026	44.62	45.04	44.62	44.94	117,864	43.23
6/25/2026	44.66	45.24	44.66	44.79	148,282	43.09
6/24/2026	45.30	45.30	44.41	44.51	187,755	42.82
6/23/2026	45.55	45.60	45.04	45.13	181,630	43.42
6/22/2026	45.53	45.74	45.31	45.57	121,019	43.84
6/18/2026	45.82	45.98	45.19	45.32	205,768	43.60
6/17/2026	46.17	46.17	45.46	45.52	231,408	43.79
6/16/2026	46.22	46.48	46.22	46.27	99,079	44.51
6/15/2026	46.25	46.28	45.92	45.99	94,334	44.24
6/12/2026	46.21	46.21	45.71	46.09	105,908	44.34
6/11/2026	45.76	46.35	45.65	46.00	114,096	44.25
6/10/2026	45.62	45.74	45.52	45.59	110,146	43.86
6/09/2026	44.99	45.29	44.61	45.12	169,822	43.41
6/08/2026	43.89	44.10	43.78	44.02	118,562	42.35
6/05/2026	45.12	45.12	44.55	44.56	257,660	42.87
6/04/2026	45.05	45.58	44.66	45.16	100,041	43.45
6/03/2026	45.20	45.20	44.85	44.90	109,668	43.20
6/02/2026	45.18	45.57	45.18	45.40	125,858	43.68
6/01/2026	44.00	45.19	44.00	45.18	150,798	43.46
5/29/2026	43.70	43.90	43.53	43.77	125,952	42.11
5/28/2026	43.53	44.55	43.26	43.51	148,982	41.86
5/27/2026	43.27	43.76	43.27	43.74	104,691	42.08
5/26/2026	43.72	43.85	43.34	43.36	345,143	41.71
5/22/2026	43.82	43.84	43.52	43.68	54,970	42.02
5/21/2026	43.91	43.94	43.59	43.82	83,329	42.16
5/20/2026	44.38	44.42	43.74	43.98	178,241	42.31
5/19/2026	44.87	45.10	44.56	45.05	145,149	43.34
5/18/2026	43.38	43.68	43.38	43.53	105,315	41.88
5/15/2026	43.47	43.68	43.27	43.29	106,688	41.65
5/14/2026	43.49	43.91	43.33	43.50	128,987	41.85
5/13/2026	43.26	43.53	43.12	43.50	141,803	41.85
5/12/2026	43.22	43.50	42.87	43.32	115,479	41.68
5/11/2026	43.57	43.84	43.08	43.10	191,722	41.46
5/08/2026	43.50	43.81	43.37	43.81	92,153	42.15
5/07/2026	43.55	44.16	43.32	43.36	221,405	41.71
5/06/2026	43.18	43.45	43.18	43.34	147,185	41.69
5/05/2026	42.79	43.29	42.79	43.11	85,231	41.47