Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan
· Delayed Price · Currency is TWD 130.00
+0.50 (0.39%)
At close: Dec 5, 2025
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | 0.39% | 5,321,732 |
| Dec 4, 2025 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | -0.38% | 5,844,198 |
| Dec 3, 2025 | 130.50 | 130.50 | 130.00 | 130.00 | 130.00 | - | 5,307,480 |
| Dec 2, 2025 | 130.00 | 130.50 | 130.00 | 130.00 | 130.00 | - | 6,464,637 |
| Dec 1, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.38% | 8,706,958 |
| Nov 28, 2025 | 130.50 | 131.00 | 130.50 | 130.50 | 130.50 | -0.38% | 4,498,104 |
| Nov 27, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | - | 4,231,967 |
| Nov 26, 2025 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | - | 5,541,939 |
| Nov 25, 2025 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | -0.76% | 7,643,993 |
| Nov 24, 2025 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | 0.38% | 21,214,310 |
| Nov 21, 2025 | 132.00 | 132.50 | 131.00 | 131.50 | 131.50 | -0.38% | 8,288,673 |
| Nov 20, 2025 | 131.50 | 132.00 | 131.00 | 132.00 | 132.00 | 1.15% | 4,198,494 |
| Nov 19, 2025 | 131.50 | 132.00 | 130.50 | 130.50 | 130.50 | -0.38% | 4,596,572 |
| Nov 18, 2025 | 131.50 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 6,053,297 |
| Nov 17, 2025 | 131.50 | 133.00 | 131.50 | 132.00 | 132.00 | 0.38% | 5,391,252 |
| Nov 14, 2025 | 132.00 | 132.50 | 131.50 | 131.50 | 131.50 | - | 3,660,640 |
| Nov 13, 2025 | 132.50 | 133.00 | 131.50 | 131.50 | 131.50 | -0.38% | 4,788,323 |
| Nov 12, 2025 | 132.50 | 133.00 | 132.00 | 132.00 | 132.00 | - | 4,583,030 |
| Nov 11, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 3,614,970 |
| Nov 10, 2025 | 132.50 | 133.00 | 132.00 | 133.00 | 133.00 | 0.38% | 3,283,589 |
| Nov 7, 2025 | 131.00 | 133.00 | 130.50 | 132.50 | 132.50 | 0.76% | 7,556,137 |
| Nov 6, 2025 | 132.00 | 132.50 | 131.50 | 131.50 | 131.50 | -0.38% | 6,378,943 |
| Nov 5, 2025 | 131.50 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 6,226,844 |
| Nov 4, 2025 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | -0.38% | 9,169,494 |
| Nov 3, 2025 | 132.00 | 133.00 | 131.00 | 131.50 | 131.50 | 0.38% | 7,294,635 |
| Oct 31, 2025 | 132.00 | 132.00 | 130.50 | 131.00 | 131.00 | -0.38% | 5,591,706 |
| Oct 30, 2025 | 132.50 | 132.50 | 130.50 | 131.50 | 131.50 | -0.38% | 14,879,270 |
| Oct 29, 2025 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | - | 5,742,913 |
| Oct 28, 2025 | 132.50 | 133.00 | 131.50 | 132.00 | 132.00 | - | 11,442,910 |
| Oct 27, 2025 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | -1.49% | 15,556,430 |
| Oct 23, 2025 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 0.37% | 4,409,010 |
| Oct 22, 2025 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | 0.38% | 4,024,371 |
| Oct 21, 2025 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | - | 2,450,203 |
| Oct 20, 2025 | 133.00 | 133.50 | 133.00 | 133.00 | 133.00 | - | 3,741,036 |
| Oct 17, 2025 | 133.00 | 133.00 | 132.50 | 133.00 | 133.00 | 0.76% | 4,328,971 |
| Oct 16, 2025 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | 0.38% | 5,152,506 |
| Oct 15, 2025 | 132.00 | 132.50 | 131.50 | 131.50 | 131.50 | -0.75% | 10,324,490 |
| Oct 14, 2025 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | - | 6,655,304 |
| Oct 13, 2025 | 133.00 | 133.00 | 131.50 | 132.50 | 132.50 | -0.38% | 12,798,890 |
| Oct 9, 2025 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | -0.37% | 5,673,544 |
| Oct 8, 2025 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 0.38% | 4,057,417 |
| Oct 7, 2025 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | - | 5,858,385 |
| Oct 3, 2025 | 133.50 | 134.00 | 132.50 | 133.00 | 133.00 | - | 7,990,150 |
| Oct 2, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -1.12% | 5,670,600 |
| Oct 1, 2025 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 0.75% | 3,436,616 |
| Sep 30, 2025 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -0.74% | 9,004,582 |
| Sep 26, 2025 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | 0.75% | 6,950,071 |
| Sep 25, 2025 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | -0.74% | 4,944,064 |
| Sep 24, 2025 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 0.75% | 3,981,283 |
| Sep 23, 2025 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | - | 3,398,690 |
| Sep 22, 2025 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | -0.37% | 3,656,760 |
| Sep 19, 2025 | 134.00 | 134.50 | 133.50 | 134.00 | 134.00 | - | 11,608,560 |
| Sep 18, 2025 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | -0.37% | 4,681,040 |
| Sep 17, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 0.37% | 4,109,871 |
| Sep 16, 2025 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 4,855,293 |
| Sep 15, 2025 | 135.50 | 135.50 | 134.50 | 135.00 | 135.00 | -0.37% | 4,591,025 |
| Sep 12, 2025 | 135.50 | 136.00 | 134.50 | 135.50 | 135.50 | 0.74% | 3,949,051 |
| Sep 11, 2025 | 135.00 | 136.00 | 134.50 | 134.50 | 134.50 | -0.74% | 6,070,812 |
| Sep 10, 2025 | 135.00 | 136.00 | 134.50 | 135.50 | 135.50 | - | 3,854,003 |
| Sep 9, 2025 | 134.50 | 135.50 | 134.00 | 135.50 | 135.50 | 0.74% | 5,381,846 |
| Sep 8, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | - | 3,700,203 |
| Sep 5, 2025 | 135.00 | 135.50 | 134.00 | 134.50 | 134.50 | -0.37% | 4,359,568 |
| Sep 4, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 4,219,408 |
| Sep 3, 2025 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | -0.74% | 4,953,867 |
| Sep 2, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 3,857,749 |
| Sep 1, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 1.13% | 4,168,582 |
| Aug 29, 2025 | 133.50 | 134.00 | 132.50 | 132.50 | 132.50 | -0.38% | 7,636,184 |
| Aug 28, 2025 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 8,097,705 |
| Aug 27, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 0.37% | 6,658,576 |
| Aug 26, 2025 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | -1.48% | 39,816,140 |
| Aug 25, 2025 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | -0.37% | 8,387,570 |
| Aug 22, 2025 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | -1.09% | 7,448,257 |
| Aug 21, 2025 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 0.73% | 7,732,211 |
| Aug 20, 2025 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | -1.09% | 9,072,180 |
| Aug 19, 2025 | 136.50 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 9,192,997 |
| Aug 18, 2025 | 134.50 | 137.00 | 134.50 | 137.00 | 137.00 | 1.48% | 10,480,280 |
| Aug 15, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 0.37% | 7,406,712 |
| Aug 14, 2025 | 134.50 | 136.00 | 134.00 | 134.50 | 134.50 | - | 9,851,316 |
| Aug 13, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | -0.37% | 7,327,432 |
| Aug 12, 2025 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 0.37% | 10,353,490 |
| Aug 11, 2025 | 133.50 | 135.00 | 133.50 | 134.50 | 134.50 | 0.37% | 9,390,401 |
| Aug 8, 2025 | 132.50 | 134.00 | 132.00 | 134.00 | 134.00 | 1.13% | 9,747,792 |
| Aug 7, 2025 | 132.50 | 133.50 | 132.00 | 132.50 | 132.50 | - | 10,237,310 |
| Aug 6, 2025 | 132.50 | 133.50 | 132.00 | 132.50 | 132.50 | 0.38% | 15,357,750 |
| Aug 5, 2025 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | 0.76% | 11,087,340 |
| Aug 4, 2025 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 1.16% | 9,794,605 |
| Aug 1, 2025 | 129.00 | 130.50 | 129.00 | 129.50 | 129.50 | 0.39% | 6,845,260 |
| Jul 31, 2025 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | -0.39% | 8,937,952 |
| Jul 30, 2025 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 0.39% | 8,203,525 |
| Jul 29, 2025 | 129.50 | 129.50 | 128.50 | 129.00 | 129.00 | -0.39% | 8,007,148 |
| Jul 28, 2025 | 129.50 | 129.50 | 128.50 | 129.50 | 129.50 | 0.39% | 6,486,662 |
| Jul 25, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | -0.39% | 7,159,447 |
| Jul 24, 2025 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | -0.38% | 10,755,460 |
| Jul 23, 2025 | 130.50 | 131.00 | 129.50 | 130.00 | 130.00 | -0.38% | 12,122,640 |
| Jul 22, 2025 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 1.16% | 9,691,629 |
| Jul 21, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | - | 8,898,883 |
| Jul 18, 2025 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | -1.15% | 12,284,180 |
| Jul 17, 2025 | 130.50 | 131.00 | 129.50 | 130.50 | 130.50 | - | 6,667,194 |
| Jul 16, 2025 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 0.77% | 8,750,037 |
| Jul 15, 2025 | 130.00 | 130.50 | 129.00 | 129.50 | 129.50 | -0.77% | 7,622,550 |