Chunghwa Telecom Co., Ltd. (CHT)
NYSE: CHT · Real-Time Price · USD
41.83
+0.46 (1.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
Chunghwa Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.54 | 41.95 | 41.54 | 41.83 | 41.83 | 1.11% | 147,352 |
| Dec 4, 2025 | 41.32 | 41.47 | 41.23 | 41.37 | 41.37 | -0.17% | 146,811 |
| Dec 3, 2025 | 41.42 | 41.55 | 41.27 | 41.44 | 41.44 | 0.27% | 97,778 |
| Dec 2, 2025 | 41.30 | 41.34 | 41.16 | 41.33 | 41.33 | 0.63% | 113,235 |
| Dec 1, 2025 | 41.60 | 41.77 | 41.03 | 41.07 | 41.07 | -1.77% | 203,347 |
| Nov 28, 2025 | 41.77 | 42.05 | 41.57 | 41.81 | 41.81 | -0.24% | 91,589 |
| Nov 26, 2025 | 41.96 | 42.16 | 41.79 | 41.91 | 41.91 | 0.36% | 216,776 |
| Nov 25, 2025 | 41.58 | 41.89 | 41.43 | 41.76 | 41.76 | 0.43% | 238,753 |
| Nov 24, 2025 | 41.72 | 42.10 | 41.53 | 41.58 | 41.58 | -0.67% | 160,003 |
| Nov 21, 2025 | 41.91 | 42.37 | 41.77 | 41.86 | 41.86 | -0.07% | 190,597 |
| Nov 20, 2025 | 41.91 | 42.11 | 41.84 | 41.89 | 41.89 | 0.84% | 187,467 |
| Nov 19, 2025 | 41.88 | 42.00 | 41.48 | 41.54 | 41.54 | -1.07% | 163,719 |
| Nov 18, 2025 | 42.11 | 42.28 | 41.67 | 41.99 | 41.99 | -0.47% | 191,966 |
| Nov 17, 2025 | 42.40 | 42.58 | 42.10 | 42.19 | 42.19 | -0.45% | 101,257 |
| Nov 14, 2025 | 42.41 | 42.73 | 41.88 | 42.38 | 42.38 | -0.07% | 212,823 |
| Nov 13, 2025 | 42.62 | 42.69 | 42.08 | 42.41 | 42.41 | -0.80% | 177,640 |
| Nov 12, 2025 | 42.34 | 42.85 | 41.75 | 42.75 | 42.75 | 0.73% | 228,322 |
| Nov 11, 2025 | 42.46 | 42.51 | 42.11 | 42.44 | 42.44 | -0.12% | 162,242 |
| Nov 10, 2025 | 42.61 | 42.92 | 42.23 | 42.49 | 42.49 | 0.21% | 194,440 |
| Nov 7, 2025 | 42.32 | 42.83 | 42.30 | 42.40 | 42.40 | 1.22% | 165,345 |
| Nov 6, 2025 | 41.89 | 42.10 | 40.02 | 41.89 | 41.89 | -0.78% | 245,226 |
| Nov 5, 2025 | 42.35 | 42.66 | 42.15 | 42.22 | 42.22 | 0.26% | 182,562 |
| Nov 4, 2025 | 42.35 | 42.35 | 41.96 | 42.11 | 42.11 | -1.06% | 185,282 |
| Nov 3, 2025 | 42.58 | 42.66 | 42.39 | 42.56 | 42.56 | -0.05% | 99,834 |
| Oct 31, 2025 | 42.47 | 42.70 | 42.34 | 42.58 | 42.58 | -0.19% | 128,458 |
| Oct 30, 2025 | 42.72 | 42.79 | 42.55 | 42.66 | 42.66 | -0.35% | 127,583 |
| Oct 29, 2025 | 43.34 | 43.34 | 42.80 | 42.81 | 42.81 | -1.36% | 103,272 |
| Oct 28, 2025 | 43.01 | 43.43 | 42.76 | 43.40 | 43.40 | 1.05% | 102,853 |
| Oct 27, 2025 | 42.93 | 43.09 | 42.66 | 42.95 | 42.95 | -0.85% | 158,508 |
| Oct 24, 2025 | 43.25 | 43.36 | 43.13 | 43.32 | 43.32 | 0.28% | 105,465 |
| Oct 23, 2025 | 43.50 | 43.50 | 43.15 | 43.20 | 43.20 | -0.53% | 111,392 |
| Oct 22, 2025 | 43.45 | 43.57 | 43.21 | 43.43 | 43.43 | 0.21% | 87,604 |
| Oct 21, 2025 | 43.56 | 43.62 | 43.30 | 43.34 | 43.34 | -1.10% | 88,637 |
| Oct 20, 2025 | 43.72 | 43.91 | 43.56 | 43.82 | 43.82 | 0.57% | 145,273 |
| Oct 17, 2025 | 43.45 | 43.66 | 43.45 | 43.57 | 43.57 | 0.37% | 101,842 |
| Oct 16, 2025 | 43.21 | 43.45 | 43.10 | 43.41 | 43.41 | 0.28% | 141,128 |
| Oct 15, 2025 | 42.96 | 43.29 | 42.95 | 43.29 | 43.29 | 0.72% | 124,343 |
| Oct 14, 2025 | 42.96 | 43.06 | 42.83 | 42.98 | 42.98 | -0.02% | 136,721 |
| Oct 13, 2025 | 42.93 | 43.06 | 42.85 | 42.99 | 42.99 | 0.14% | 130,127 |
| Oct 10, 2025 | 43.08 | 43.18 | 42.69 | 42.93 | 42.93 | -0.14% | 144,232 |
| Oct 9, 2025 | 43.49 | 43.49 | 42.95 | 42.99 | 42.99 | -1.04% | 89,526 |
| Oct 8, 2025 | 43.49 | 43.70 | 43.41 | 43.44 | 43.44 | -0.55% | 152,922 |
| Oct 7, 2025 | 43.34 | 43.68 | 43.26 | 43.68 | 43.68 | 1.04% | 127,508 |
| Oct 6, 2025 | 43.32 | 43.66 | 43.15 | 43.23 | 43.23 | -0.28% | 149,711 |
| Oct 3, 2025 | 43.38 | 43.50 | 43.27 | 43.35 | 43.35 | -0.14% | 106,127 |
| Oct 2, 2025 | 43.75 | 43.75 | 43.18 | 43.41 | 43.41 | -1.07% | 147,690 |
| Oct 1, 2025 | 43.76 | 44.07 | 43.72 | 43.88 | 43.88 | 0.60% | 117,898 |
| Sep 30, 2025 | 43.61 | 43.73 | 43.56 | 43.62 | 43.62 | -0.09% | 111,203 |
| Sep 29, 2025 | 43.77 | 44.17 | 43.65 | 43.66 | 43.66 | -0.25% | 116,179 |
| Sep 26, 2025 | 43.83 | 43.95 | 43.71 | 43.77 | 43.77 | 0.39% | 116,305 |
| Sep 25, 2025 | 43.96 | 43.96 | 43.52 | 43.60 | 43.60 | -0.73% | 152,616 |
| Sep 24, 2025 | 43.91 | 44.10 | 43.87 | 43.92 | 43.92 | 0.16% | 97,129 |
| Sep 23, 2025 | 44.05 | 44.21 | 43.83 | 43.85 | 43.85 | -0.70% | 119,137 |
| Sep 22, 2025 | 43.95 | 44.61 | 43.85 | 44.16 | 44.16 | 0.34% | 118,812 |
| Sep 19, 2025 | 44.12 | 44.27 | 43.99 | 44.01 | 44.01 | -0.92% | 262,356 |
| Sep 18, 2025 | 44.55 | 44.65 | 43.91 | 44.42 | 44.42 | -0.80% | 71,008 |
| Sep 17, 2025 | 44.69 | 45.07 | 44.69 | 44.78 | 44.78 | 0.45% | 97,676 |
| Sep 16, 2025 | 44.93 | 44.95 | 44.58 | 44.58 | 44.58 | -0.91% | 121,840 |
| Sep 15, 2025 | 45.04 | 45.14 | 44.67 | 44.99 | 44.99 | 0.25% | 106,086 |
| Sep 12, 2025 | 45.01 | 45.01 | 44.61 | 44.88 | 44.88 | -0.22% | 134,649 |
| Sep 11, 2025 | 44.64 | 45.09 | 44.51 | 44.98 | 44.98 | 1.01% | 150,375 |
| Sep 10, 2025 | 44.50 | 44.57 | 44.33 | 44.53 | 44.53 | 0.29% | 77,604 |
| Sep 9, 2025 | 44.43 | 44.56 | 44.27 | 44.40 | 44.40 | 0.48% | 120,286 |
| Sep 8, 2025 | 44.33 | 44.33 | 43.67 | 44.19 | 44.19 | 0.02% | 87,361 |
| Sep 5, 2025 | 43.98 | 44.22 | 43.98 | 44.18 | 44.18 | 0.43% | 64,518 |
| Sep 4, 2025 | 43.66 | 44.00 | 43.66 | 43.99 | 43.99 | 1.29% | 85,842 |
| Sep 3, 2025 | 43.50 | 43.58 | 43.40 | 43.43 | 43.43 | -0.18% | 102,739 |
| Sep 2, 2025 | 43.49 | 43.87 | 43.49 | 43.51 | 43.51 | - | 144,026 |
| Aug 29, 2025 | 43.81 | 43.81 | 43.40 | 43.51 | 43.51 | -0.75% | 101,695 |
| Aug 28, 2025 | 43.88 | 43.97 | 43.57 | 43.84 | 43.84 | -0.32% | 178,600 |
| Aug 27, 2025 | 43.90 | 44.07 | 43.72 | 43.98 | 43.98 | 0.18% | 101,629 |
| Aug 26, 2025 | 44.13 | 44.13 | 43.72 | 43.90 | 43.90 | -1.46% | 163,072 |
| Aug 25, 2025 | 44.79 | 44.79 | 44.46 | 44.55 | 44.55 | -0.36% | 86,416 |
| Aug 22, 2025 | 44.82 | 45.11 | 44.66 | 44.71 | 44.71 | -1.74% | 146,571 |
| Aug 21, 2025 | 45.32 | 45.53 | 44.89 | 45.50 | 45.50 | 0.02% | 152,871 |
| Aug 20, 2025 | 45.51 | 45.52 | 45.15 | 45.49 | 45.49 | -0.66% | 127,645 |
| Aug 19, 2025 | 45.56 | 45.79 | 45.56 | 45.79 | 45.79 | 0.81% | 102,906 |
| Aug 18, 2025 | 45.22 | 45.56 | 45.22 | 45.42 | 45.42 | 1.16% | 106,105 |
| Aug 15, 2025 | 45.05 | 45.05 | 44.87 | 44.90 | 44.90 | -0.42% | 55,842 |
| Aug 14, 2025 | 44.84 | 45.10 | 44.80 | 45.09 | 45.09 | 0.27% | 114,211 |
| Aug 13, 2025 | 45.15 | 45.29 | 44.90 | 44.97 | 44.97 | -0.71% | 78,525 |
| Aug 12, 2025 | 45.28 | 45.44 | 45.18 | 45.29 | 45.29 | 0.69% | 124,468 |
| Aug 11, 2025 | 44.94 | 45.23 | 44.45 | 44.98 | 44.98 | -0.42% | 93,351 |
| Aug 8, 2025 | 45.43 | 45.43 | 45.05 | 45.17 | 45.17 | 0.07% | 140,593 |
| Aug 7, 2025 | 44.98 | 45.25 | 44.77 | 45.14 | 45.14 | 0.62% | 202,440 |
| Aug 6, 2025 | 44.72 | 45.07 | 44.44 | 44.86 | 44.86 | -0.42% | 235,819 |
| Aug 5, 2025 | 43.94 | 45.44 | 43.94 | 45.05 | 45.05 | 3.14% | 220,608 |
| Aug 4, 2025 | 44.03 | 44.40 | 43.64 | 43.68 | 43.68 | -0.18% | 151,759 |
| Aug 1, 2025 | 43.70 | 43.76 | 43.38 | 43.76 | 43.76 | 0.83% | 118,077 |
| Jul 31, 2025 | 43.47 | 43.97 | 43.28 | 43.40 | 43.40 | - | 98,069 |
| Jul 30, 2025 | 43.40 | 43.71 | 43.38 | 43.40 | 43.40 | -0.53% | 84,351 |
| Jul 29, 2025 | 43.34 | 43.63 | 43.34 | 43.63 | 43.63 | 0.46% | 108,024 |
| Jul 28, 2025 | 43.71 | 43.71 | 43.35 | 43.43 | 43.43 | -0.64% | 104,931 |
| Jul 25, 2025 | 43.93 | 43.95 | 43.67 | 43.71 | 43.71 | -1.02% | 77,652 |
| Jul 24, 2025 | 44.51 | 44.59 | 44.08 | 44.16 | 44.16 | -0.83% | 122,033 |
| Jul 23, 2025 | 43.99 | 44.59 | 43.99 | 44.53 | 44.53 | 1.00% | 114,363 |
| Jul 22, 2025 | 43.85 | 44.49 | 43.85 | 44.09 | 44.09 | 0.69% | 107,011 |
| Jul 21, 2025 | 43.94 | 44.06 | 43.25 | 43.79 | 43.79 | 0.02% | 102,949 |
| Jul 18, 2025 | 44.30 | 44.32 | 43.68 | 43.78 | 43.78 | -1.44% | 166,714 |
| Jul 17, 2025 | 44.25 | 44.56 | 44.25 | 44.42 | 44.42 | 0.14% | 114,201 |