Chunghwa Telecom Co., Ltd. (CHT)

NYSE: CHT · Real-Time Price · USD

43.57

-0.03 (-0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

43.56

-0.01 (-0.02%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Chunghwa Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.41	43.70	43.37	43.57	43.57	-0.07%	119,227
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%	91,247
Apr 23, 2026	43.15	43.45	42.95	43.18	43.18	0.07%	107,790
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%	114,989
Apr 16, 2026	43.10	43.52	42.39	43.44	43.44	1.19%	152,598
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%	262,324
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%	122,224
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%	308,695
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%	161,034
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%	895,248
Mar 19, 2026	42.82	43.29	42.56	43.09	43.09	0.02%	322,002
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
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