Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan
· Delayed Price · Currency is TWD 136.00
-0.50 (-0.37%)
At close: Mar 9, 2026
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 134.50 | 136.50 | 134.50 | 136.00 | 136.00 | -0.37% | 16,719,113 |
| Mar 6, 2026 | 136.50 | 137.00 | 135.50 | 136.50 | 136.50 | -0.36% | 10,723,760 |
| Mar 5, 2026 | 136.50 | 137.00 | 135.00 | 137.00 | 137.00 | 1.11% | 13,682,066 |
| Mar 4, 2026 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | -1.81% | 24,052,950 |
| Mar 3, 2026 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | - | 16,705,526 |
| Mar 2, 2026 | 135.00 | 138.00 | 134.50 | 138.00 | 138.00 | 2.99% | 29,797,024 |
| Feb 26, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 27,704,780 |
| Feb 25, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.37% | 11,291,710 |
| Feb 24, 2026 | 134.50 | 135.50 | 134.50 | 135.50 | 135.50 | 0.37% | 13,698,888 |
| Feb 23, 2026 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | 1.50% | 20,554,010 |
| Feb 11, 2026 | 133.50 | 133.50 | 132.50 | 133.00 | 133.00 | 0.38% | 12,436,659 |
| Feb 10, 2026 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 0.38% | 10,115,420 |
| Feb 9, 2026 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | -0.75% | 13,612,468 |
| Feb 6, 2026 | 132.50 | 133.00 | 132.00 | 133.00 | 133.00 | 0.38% | 14,291,200 |
| Feb 5, 2026 | 133.00 | 133.50 | 132.50 | 132.50 | 132.50 | -0.38% | 14,671,057 |
| Feb 4, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | -0.37% | 9,441,990 |
| Feb 3, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 0.38% | 7,275,947 |
| Feb 2, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.37% | 9,498,933 |
| Jan 30, 2026 | 133.50 | 134.50 | 133.00 | 133.50 | 133.50 | - | 14,635,701 |
| Jan 29, 2026 | 133.50 | 134.50 | 133.50 | 133.50 | 133.50 | - | 10,408,122 |
| Jan 28, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 0.38% | 9,198,979 |
| Jan 27, 2026 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 12,825,770 |
| Jan 26, 2026 | 134.00 | 134.00 | 133.50 | 134.00 | 134.00 | - | 5,242,192 |
| Jan 23, 2026 | 133.50 | 134.00 | 133.50 | 134.00 | 134.00 | 0.75% | 4,912,354 |
| Jan 22, 2026 | 133.00 | 133.50 | 133.00 | 133.00 | 133.00 | - | 5,944,197 |
| Jan 21, 2026 | 133.50 | 133.50 | 132.50 | 133.00 | 133.00 | - | 7,233,783 |
| Jan 20, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 5,248,675 |
| Jan 19, 2026 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 0.75% | 5,721,459 |
| Jan 16, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | -0.37% | 11,627,152 |
| Jan 15, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 0.38% | 9,960,620 |
| Jan 14, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | -0.37% | 8,342,270 |
| Jan 13, 2026 | 133.50 | 134.00 | 133.50 | 133.50 | 133.50 | - | 7,371,394 |
| Jan 12, 2026 | 133.00 | 134.00 | 132.50 | 133.50 | 133.50 | - | 4,675,744 |
| Jan 9, 2026 | 133.00 | 134.00 | 132.50 | 133.50 | 133.50 | - | 7,532,788 |
| Jan 8, 2026 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | 0.38% | 8,267,695 |
| Jan 7, 2026 | 132.00 | 133.50 | 132.00 | 133.00 | 133.00 | 0.38% | 12,265,950 |
| Jan 6, 2026 | 133.00 | 133.50 | 132.50 | 132.50 | 132.50 | -0.38% | 8,300,884 |
| Jan 5, 2026 | 131.50 | 133.00 | 131.50 | 133.00 | 133.00 | 0.76% | 12,120,070 |
| Jan 2, 2026 | 131.50 | 132.00 | 131.00 | 132.00 | 132.00 | 1.15% | 3,280,560 |
| Dec 31, 2025 | 131.50 | 132.00 | 130.50 | 130.50 | 130.50 | -0.38% | 3,577,446 |
| Dec 30, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 7,082,027 |
| Dec 29, 2025 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.38% | 4,345,885 |
| Dec 26, 2025 | 130.50 | 131.50 | 130.50 | 131.50 | 131.50 | 0.77% | 2,608,396 |
| Dec 24, 2025 | 130.50 | 131.00 | 130.50 | 130.50 | 130.50 | - | 1,880,723 |
| Dec 23, 2025 | 130.50 | 131.00 | 130.00 | 130.50 | 130.50 | - | 4,036,752 |
| Dec 22, 2025 | 130.50 | 131.00 | 130.00 | 130.50 | 130.50 | -0.38% | 3,586,382 |
| Dec 19, 2025 | 130.00 | 131.00 | 129.50 | 131.00 | 131.00 | 0.77% | 6,549,427 |
| Dec 18, 2025 | 129.50 | 130.50 | 129.50 | 130.00 | 130.00 | 0.39% | 3,774,049 |
| Dec 17, 2025 | 130.50 | 130.50 | 129.50 | 129.50 | 129.50 | -0.77% | 4,591,685 |
| Dec 16, 2025 | 130.00 | 130.50 | 129.50 | 130.50 | 130.50 | - | 5,928,159 |
| Dec 15, 2025 | 130.00 | 131.00 | 130.00 | 130.50 | 130.50 | - | 4,079,929 |
| Dec 12, 2025 | 130.50 | 130.50 | 130.00 | 130.50 | 130.50 | 0.38% | 2,748,568 |
| Dec 11, 2025 | 130.00 | 130.50 | 129.50 | 130.00 | 130.00 | 0.39% | 4,890,917 |
| Dec 10, 2025 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | -0.38% | 4,102,826 |
| Dec 9, 2025 | 130.00 | 130.00 | 129.50 | 130.00 | 130.00 | 0.39% | 4,855,718 |
| Dec 8, 2025 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | -0.38% | 5,780,635 |
| Dec 5, 2025 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | 0.39% | 5,326,443 |
| Dec 4, 2025 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | -0.38% | 5,849,550 |
| 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 | - | 6,489,747 |
| 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 |