Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.98	43.59	42.23	42.87	42.87	-0.90%	205,472
Mar 4, 2026	43.36	43.50	42.87	43.26	43.26	-0.57%	216,964
Mar 3, 2026	43.14	43.63	42.09	43.51	43.51	-0.39%	151,797
Mar 2, 2026	43.44	43.80	43.24	43.68	43.68	1.02%	195,016
Feb 27, 2026	43.25	43.45	42.80	43.24	43.24	0.30%	175,231
Feb 26, 2026	43.45	43.51	42.79	43.11	43.11	-1.17%	184,377
Feb 25, 2026	43.56	43.87	43.42	43.62	43.62	0.16%	141,307
Feb 24, 2026	42.85	43.68	42.81	43.55	43.55	1.61%	231,268
Feb 23, 2026	42.87	43.23	42.59	42.86	42.86	0.40%	198,147
Feb 20, 2026	42.45	42.69	42.09	42.69	42.69	0.40%	146,053
Feb 19, 2026	42.59	42.73	42.27	42.52	42.52	-0.72%	115,916
Feb 18, 2026	42.87	43.06	42.69	42.83	42.83	-0.44%	187,045
Feb 17, 2026	42.91	43.24	42.61	43.02	43.02	0.70%	144,516
Feb 13, 2026	42.69	42.85	42.49	42.72	42.72	-0.16%	162,594
Feb 12, 2026	42.66	43.01	42.32	42.79	42.79	0.82%	131,003
Feb 11, 2026	42.21	42.56	41.99	42.44	42.44	0.74%	190,272
Feb 10, 2026	41.92	42.49	41.86	42.13	42.13	0.79%	267,605
Feb 9, 2026	41.40	41.81	41.20	41.80	41.80	0.55%	212,467
Feb 6, 2026	41.66	42.00	41.30	41.57	41.57	0.41%	339,263
Feb 5, 2026	41.91	41.91	41.20	41.40	41.40	-0.89%	364,106
Feb 4, 2026	42.55	42.81	41.49	41.77	41.77	-0.17%	299,968
Feb 3, 2026	41.65	42.24	41.50	41.84	41.84	0.05%	282,762
Feb 2, 2026	42.29	42.39	41.82	41.82	41.82	-1.55%	200,650
Jan 30, 2026	42.69	43.00	42.00	42.48	42.48	-0.38%	221,144
Jan 29, 2026	42.82	42.95	42.51	42.64	42.64	-0.14%	202,203
Jan 28, 2026	42.39	42.95	42.21	42.70	42.70	0.83%	184,097
Jan 27, 2026	42.55	42.86	42.29	42.35	42.35	-0.82%	267,174
Jan 26, 2026	43.07	43.07	42.65	42.70	42.70	-0.77%	172,722
Jan 23, 2026	42.69	43.08	42.62	43.03	43.03	0.87%	171,946
Jan 22, 2026	42.32	42.70	42.32	42.66	42.66	0.78%	191,043
Jan 21, 2026	42.38	42.61	42.21	42.33	42.33	-0.14%	205,367
Jan 20, 2026	42.09	42.39	42.01	42.39	42.39	0.45%	195,302
Jan 16, 2026	41.96	42.31	41.89	42.20	42.20	0.12%	234,075
Jan 15, 2026	42.11	42.23	41.95	42.15	42.15	0.14%	242,250
Jan 14, 2026	41.98	42.16	41.63	42.09	42.09	0.50%	333,913
Jan 13, 2026	42.01	42.01	41.75	41.88	41.88	-0.29%	138,973
Jan 12, 2026	41.86	42.17	41.68	42.00	42.00	0.21%	157,310
Jan 9, 2026	42.33	42.54	41.84	41.91	41.91	-1.20%	179,166
Jan 8, 2026	41.94	42.43	41.94	42.42	42.42	1.27%	164,936
Jan 7, 2026	41.80	42.02	41.75	41.89	41.89	0.82%	216,964
Jan 6, 2026	41.96	42.23	41.55	41.55	41.55	-1.14%	261,682
Jan 5, 2026	41.91	42.30	41.91	42.03	42.03	0.69%	226,312
Jan 2, 2026	41.99	41.99	41.70	41.74	41.74	0.07%	163,781
Dec 31, 2025	41.55	41.89	41.55	41.71	41.71	-0.22%	113,498
Dec 30, 2025	41.57	41.87	41.50	41.80	41.80	0.19%	147,631
Dec 29, 2025	41.74	41.85	41.60	41.72	41.72	0.26%	135,445
Dec 26, 2025	41.54	41.63	41.34	41.61	41.61	0.70%	119,924
Dec 24, 2025	41.15	41.47	41.15	41.32	41.32	0.15%	55,093
Dec 23, 2025	41.17	41.34	41.17	41.26	41.26	0.61%	119,309
Dec 22, 2025	41.04	41.06	40.43	41.01	41.01	-0.12%	160,815
Dec 19, 2025	41.02	41.39	41.01	41.06	41.06	0.79%	313,918
Dec 18, 2025	41.00	41.46	40.35	40.74	40.74	-0.29%	207,606
Dec 17, 2025	40.95	41.18	40.74	40.86	40.86	-0.66%	146,942
Dec 16, 2025	41.48	41.55	41.05	41.13	41.13	-0.89%	157,621
Dec 15, 2025	41.55	41.64	41.36	41.50	41.50	0.24%	156,937
Dec 12, 2025	41.41	41.55	41.34	41.40	41.40	-0.14%	127,796
Dec 11, 2025	41.56	41.79	41.29	41.46	41.46	-	289,801
Dec 10, 2025	41.37	41.56	41.30	41.46	41.46	0.14%	154,668
Dec 9, 2025	41.71	41.71	41.31	41.40	41.40	-0.17%	187,665
Dec 8, 2025	41.82	41.94	41.39	41.47	41.47	-0.86%	185,417
Dec 5, 2025	41.54	41.95	41.54	41.83	41.83	1.11%	147,356
Dec 4, 2025	41.32	41.47	41.23	41.37	41.37	-0.17%	146,822
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%	91,763
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