Chunghwa Telecom Co., Ltd. (CHT)

NYSE: CHT · Real-Time Price · USD

44.94

+0.15 (0.33%)

At close: Jun 26, 2026, 4:00 PM EDT

45.00

+0.06 (0.13%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.62	45.04	44.62	44.94	44.94	0.33%	117,863
Jun 25, 2026	44.66	45.24	44.66	44.79	44.79	0.63%	148,280
Jun 24, 2026	45.30	45.30	44.41	44.51	44.51	-1.37%	187,754
Jun 23, 2026	45.55	45.60	45.04	45.13	45.13	-0.97%	181,630
Jun 22, 2026	45.53	45.74	45.31	45.57	45.57	0.55%	121,011
Jun 18, 2026	45.82	45.98	45.19	45.32	45.32	-0.44%	205,767
Jun 17, 2026	46.17	46.17	45.46	45.52	45.52	-1.62%	231,408
Jun 16, 2026	46.22	46.48	46.22	46.27	46.27	0.61%	99,079
Jun 15, 2026	46.25	46.28	45.92	45.99	45.99	-0.22%	94,333
Jun 12, 2026	46.21	46.21	45.71	46.09	46.09	0.20%	105,905
Jun 11, 2026	45.76	46.36	45.65	46.00	46.00	0.90%	114,076
Jun 10, 2026	45.62	45.74	45.52	45.59	45.59	1.04%	110,144
Jun 9, 2026	44.99	45.29	44.61	45.12	45.12	2.50%	169,821
Jun 8, 2026	43.89	44.10	43.78	44.02	44.02	-1.21%	118,562
Jun 5, 2026	45.12	45.12	44.55	44.56	44.56	-1.33%	257,660
Jun 4, 2026	45.05	45.58	44.66	45.16	45.16	0.58%	100,039
Jun 3, 2026	45.20	45.20	44.85	44.90	44.90	-1.10%	99,664
Jun 2, 2026	45.18	45.57	45.18	45.40	45.40	0.49%	125,857
Jun 1, 2026	44.00	45.19	44.00	45.18	45.18	3.22%	150,696
May 29, 2026	43.70	43.90	43.53	43.77	43.77	0.60%	125,930
May 28, 2026	43.53	44.55	43.26	43.51	43.51	-0.53%	148,981
May 27, 2026	43.27	43.76	43.27	43.74	43.74	0.88%	104,661
May 26, 2026	43.72	43.85	43.35	43.36	43.36	-0.73%	345,107
May 22, 2026	43.82	43.84	43.53	43.68	43.68	-0.32%	54,967
May 21, 2026	43.91	43.94	43.59	43.82	43.82	-0.36%	83,326
May 20, 2026	44.38	44.42	43.74	43.98	43.98	-2.38%	178,238
May 19, 2026	44.87	45.10	44.56	45.05	45.05	3.49%	145,146
May 18, 2026	43.38	43.68	43.38	43.53	43.53	0.55%	105,315
May 15, 2026	43.47	43.68	43.27	43.29	43.29	-0.48%	106,687
May 14, 2026	43.49	43.91	43.33	43.50	43.50	-	128,986
May 13, 2026	43.26	43.53	43.12	43.50	43.50	0.42%	141,803
May 12, 2026	43.22	43.50	42.87	43.32	43.32	0.51%	115,477
May 11, 2026	43.57	43.84	43.08	43.10	43.10	-1.62%	191,722
May 8, 2026	43.50	43.81	43.37	43.81	43.81	1.04%	92,152
May 7, 2026	43.55	44.16	43.32	43.36	43.36	0.05%	221,404
May 6, 2026	43.18	43.45	43.18	43.34	43.34	0.53%	147,185
May 5, 2026	42.79	43.29	42.79	43.11	43.11	0.65%	85,230
May 4, 2026	42.94	43.16	42.80	42.83	42.83	-0.74%	123,129
May 1, 2026	43.36	43.54	43.02	43.15	43.15	-0.44%	145,518
Apr 30, 2026	42.96	43.35	42.96	43.34	43.34	0.86%	109,197
Apr 29, 2026	43.35	43.35	42.87	42.97	42.97	-1.38%	77,004
Apr 28, 2026	43.41	43.70	43.37	43.57	43.57	-0.07%	119,229
Apr 27, 2026	43.50	44.03	43.41	43.60	43.60	1.28%	150,817
Apr 24, 2026	43.12	43.56	42.98	43.05	43.05	-0.30%	97,602
Apr 23, 2026	43.15	43.45	42.95	43.18	43.18	0.07%	107,792
Apr 22, 2026	43.49	43.49	43.03	43.15	43.15	0.12%	109,377
Apr 21, 2026	43.57	43.67	43.01	43.10	43.10	-0.90%	116,797
Apr 20, 2026	43.50	43.77	43.44	43.49	43.49	-0.55%	77,380
Apr 17, 2026	43.42	44.12	43.42	43.73	43.73	0.67%	115,089
Apr 16, 2026	43.10	43.52	42.39	43.44	43.44	1.19%	153,528
Apr 15, 2026	42.74	43.03	42.55	42.93	42.93	0.77%	155,942
Apr 14, 2026	42.34	42.74	42.34	42.60	42.60	0.97%	159,155
Apr 13, 2026	42.21	42.29	41.84	42.19	42.19	0.07%	152,600
Apr 10, 2026	42.39	43.44	42.12	42.16	42.16	-0.75%	160,796
Apr 9, 2026	42.39	42.71	42.31	42.48	42.48	-0.35%	188,807
Apr 8, 2026	42.65	43.00	42.53	42.63	42.63	0.90%	262,325
Apr 7, 2026	42.21	42.36	42.01	42.25	42.25	-0.31%	135,902
Apr 6, 2026	42.53	42.53	42.11	42.38	42.38	-0.07%	122,225
Apr 2, 2026	42.26	42.94	41.98	42.41	42.41	0.05%	168,308
Apr 1, 2026	42.20	42.53	42.00	42.39	42.39	0.36%	186,204
Mar 31, 2026	41.91	42.53	41.56	42.24	42.24	0.55%	211,387
Mar 30, 2026	42.19	42.36	41.78	42.01	42.01	-0.17%	174,736
Mar 27, 2026	42.37	42.57	41.80	42.08	42.08	-1.10%	308,773
Mar 26, 2026	42.46	42.87	42.10	42.55	42.55	0.05%	189,506
Mar 25, 2026	42.65	43.08	42.34	42.53	42.53	0.14%	161,043
Mar 24, 2026	41.51	42.69	41.43	42.47	42.47	0.57%	250,140
Mar 23, 2026	42.25	42.77	39.28	42.23	42.23	1.15%	572,692
Mar 20, 2026	42.63	42.94	41.60	41.75	41.75	-3.11%	913,954
Mar 19, 2026	42.82	43.29	42.56	43.09	43.09	0.02%	326,714
Mar 18, 2026	43.17	43.40	42.85	43.08	43.08	-0.67%	173,209
Mar 17, 2026	43.35	43.76	43.25	43.37	43.37	0.67%	194,486
Mar 16, 2026	43.14	43.49	43.01	43.08	43.08	0.91%	221,417
Mar 13, 2026	42.93	43.26	42.61	42.69	42.69	0.07%	164,964
Mar 12, 2026	43.04	43.17	42.04	42.66	42.66	-0.54%	151,235
Mar 11, 2026	42.94	43.07	42.60	42.89	42.89	-0.60%	152,894
Mar 10, 2026	42.96	43.60	42.87	43.15	43.15	-0.02%	204,995
Mar 9, 2026	42.60	43.32	42.35	43.16	43.16	0.56%	209,817
Mar 6, 2026	42.77	43.02	42.32	42.92	42.92	0.12%	132,012
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