Chunghwa Telecom Co., Ltd. (TPE:2412)
Taiwan
· Delayed Price · Currency is TWD 136.50
-0.50 (-0.36%)
Apr 29, 2026, 1:30 PM CST
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 137.50 | 137.50 | 135.50 | 135.50 | - | -1.09% | 5,798,230 |
| Apr 28, 2026 | 137.50 | 138.00 | 136.50 | 137.00 | 137.00 | - | 17,891,541 |
| Apr 27, 2026 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.11% | 17,233,280 |
| Apr 24, 2026 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | -0.37% | 8,991,028 |
| Apr 23, 2026 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | -0.37% | 5,431,646 |
| Apr 22, 2026 | 137.50 | 137.50 | 135.50 | 136.50 | 136.50 | -0.36% | 14,255,586 |
| Apr 21, 2026 | 137.50 | 138.00 | 136.50 | 137.00 | 137.00 | - | 9,200,545 |
| Apr 20, 2026 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | -0.36% | 12,592,681 |
| Apr 17, 2026 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 0.73% | 9,367,318 |
| Apr 16, 2026 | 136.00 | 136.50 | 135.00 | 136.50 | 136.50 | 0.74% | 10,487,070 |
| Apr 15, 2026 | 135.00 | 135.50 | 134.00 | 135.50 | 135.50 | 0.37% | 8,257,459 |
| Apr 14, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.37% | 9,337,425 |
| Apr 13, 2026 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | -0.74% | 6,623,731 |
| Apr 10, 2026 | 135.00 | 135.50 | 134.50 | 135.50 | 135.50 | 0.37% | 6,895,110 |
| Apr 9, 2026 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 11,347,359 |
| Apr 8, 2026 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | - | 7,745,262 |
| Apr 7, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 5,891,657 |
| Apr 2, 2026 | 134.50 | 134.50 | 133.50 | 134.00 | 134.00 | - | 7,496,636 |
| Apr 1, 2026 | 134.00 | 134.50 | 133.00 | 134.00 | 134.00 | 0.75% | 10,640,820 |
| Mar 31, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 12,830,366 |
| Mar 30, 2026 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | - | 9,437,500 |
| Mar 27, 2026 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | -0.37% | 4,920,140 |
| Mar 26, 2026 | 135.50 | 135.50 | 134.00 | 134.50 | 134.50 | -0.37% | 5,075,813 |
| Mar 25, 2026 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 7,037,041 |
| Mar 24, 2026 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | - | 7,532,900 |
| Mar 23, 2026 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 16,550,170 |
| Mar 20, 2026 | 136.00 | 136.50 | 134.00 | 134.00 | 134.00 | -1.11% | 23,780,382 |
| Mar 19, 2026 | 137.00 | 137.00 | 135.00 | 135.50 | 135.50 | -1.45% | 11,884,390 |
| Mar 18, 2026 | 137.50 | 137.50 | 136.50 | 137.50 | 137.50 | 0.36% | 9,172,060 |
| Mar 17, 2026 | 137.00 | 137.50 | 136.00 | 137.00 | 137.00 | 0.37% | 9,033,043 |
| Mar 16, 2026 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 0.37% | 7,297,448 |
| Mar 13, 2026 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | - | 7,688,586 |
| Mar 12, 2026 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | 0.37% | 10,749,443 |
| Mar 11, 2026 | 136.00 | 137.00 | 135.00 | 135.50 | 135.50 | 0.37% | 9,955,734 |
| Mar 10, 2026 | 137.00 | 137.00 | 134.50 | 135.00 | 135.00 | -0.74% | 12,620,421 |
| 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 |