Skip to main content

Chunghwa Telecom Ltd ADR (NY: CHT )

38.12 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 38.13 38.24 37.98 38.12 85,320 -0.02(-0.05%)
Dec 11, 2024 38.15 38.27 38.06 38.14 69,154 -0.23(-0.60%)
Dec 10, 2024 38.54 38.54 38.19 38.37 85,376 -0.13(-0.34%)
Dec 09, 2024 38.49 38.83 38.43 38.50 103,609 +0.10(+0.26%)
Dec 06, 2024 38.57 38.63 38.13 38.40 95,394 -0.20(-0.52%)
Dec 05, 2024 38.59 38.70 38.34 38.60 128,312 +0.14(+0.36%)
Dec 04, 2024 37.99 38.78 37.99 38.46 173,803 +0.40(+1.05%)
Dec 03, 2024 38.16 38.20 38.05 38.06 58,390 -0.06(-0.16%)
Dec 02, 2024 38.02 38.29 38.02 38.12 161,125 +0.03(+0.08%)
Nov 29, 2024 38.14 38.17 38.06 38.09 56,559 -0.24(-0.63%)
Nov 27, 2024 38.31 38.37 38.20 38.33 96,556 -0.03(-0.08%)
Nov 26, 2024 38.35 38.43 38.22 38.36 105,436 -0.06(-0.16%)
Nov 25, 2024 38.15 38.42 38.12 38.42 142,081 +0.42(+1.11%)
Nov 22, 2024 37.89 38.22 37.80 38.00 168,132 +0.12(+0.32%)
Nov 21, 2024 37.82 37.94 37.73 37.88 97,702 +0.14(+0.37%)
Nov 20, 2024 37.90 37.90 37.51 37.74 154,561 -0.30(-0.79%)
Nov 19, 2024 37.84 38.11 37.84 38.04 105,433 +0.18(+0.48%)
Nov 18, 2024 37.41 37.91 37.41 37.86 96,420 +0.26(+0.69%)
Nov 15, 2024 37.42 37.62 37.42 37.60 313,027 +0.25(+0.67%)
Nov 14, 2024 37.67 37.74 37.21 37.35 371,036 -0.58(-1.53%)
Nov 13, 2024 37.84 38.03 37.67 37.93 91,231 +0.23(+0.61%)
Nov 12, 2024 37.73 37.78 37.43 37.70 75,279 -0.25(-0.66%)
Nov 11, 2024 37.66 38.00 37.45 37.95 98,954 +0.06(+0.16%)
Nov 08, 2024 37.93 38.29 37.79 37.89 78,687 -0.22(-0.58%)
Nov 07, 2024 37.92 38.21 37.90 38.11 116,574 +0.87(+2.34%)
Nov 06, 2024 38.11 38.27 37.22 37.24 89,821 -1.27(-3.30%)
Nov 05, 2024 38.33 38.57 38.33 38.51 132,043 +0.41(+1.08%)
Nov 04, 2024 37.92 38.20 37.92 38.10 86,838 +0.23(+0.61%)
Nov 01, 2024 37.93 37.99 37.74 37.87 125,130 +0.18(+0.48%)
Oct 31, 2024 37.83 37.83 37.43 37.69 112,399 -0.13(-0.34%)
Oct 30, 2024 37.88 37.99 37.81 37.82 83,412 -0.09(-0.24%)
Oct 29, 2024 37.81 37.92 37.78 37.91 130,069 +0.01(+0.03%)
Oct 28, 2024 37.97 37.97 37.83 37.90 83,862 +0.11(+0.29%)
Oct 25, 2024 37.74 37.87 37.73 37.79 122,549 +0.06(+0.16%)
Oct 24, 2024 37.91 37.91 37.66 37.73 69,859 -0.14(-0.37%)
Oct 23, 2024 37.82 37.99 37.82 37.87 81,356 -0.39(-1.02%)
Oct 22, 2024 38.14 38.34 37.96 38.26 61,217 +0.24(+0.63%)
Oct 21, 2024 38.29 38.29 37.93 38.02 49,066 -0.48(-1.25%)
Oct 18, 2024 38.35 38.58 38.31 38.50 107,792 +0.39(+1.02%)
Oct 17, 2024 37.95 38.17 37.95 38.11 106,573 +0.16(+0.42%)
Oct 16, 2024 38.21 38.21 37.88 37.95 80,535 -0.32(-0.84%)
Oct 15, 2024 38.11 38.34 38.09 38.27 133,493 +0.32(+0.84%)
Oct 14, 2024 37.67 37.97 37.67 37.95 134,233 +0.33(+0.88%)
Oct 11, 2024 37.90 37.94 37.48 37.62 190,897 -0.08(-0.21%)
Oct 10, 2024 38.00 38.00 37.58 37.70 102,561 -0.29(-0.76%)
Oct 09, 2024 38.00 38.12 37.91 37.99 61,012 -0.15(-0.39%)
Oct 08, 2024 38.22 38.24 38.06 38.14 49,212 -0.26(-0.68%)
Oct 07, 2024 38.73 38.73 38.40 38.40 52,389 -0.44(-1.13%)
Oct 04, 2024 38.72 39.01 38.66 38.84 103,768 +0.15(+0.39%)
Oct 03, 2024 38.99 38.99 38.69 38.69 68,582 -0.48(-1.23%)
Oct 02, 2024 39.34 39.34 39.06 39.17 81,655 -0.13(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.