Chunghwa Telecom Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	43.160	43.160	43.160	43.160	39.313	0
2023-08-30	43.160	43.160	43.160	43.160	39.313	0
2023-08-29	43.160	43.160	43.160	43.160	39.313	0
2023-08-28	43.160	43.160	43.160	43.160	39.313	0
2023-08-25	43.160	43.160	43.160	43.160	39.313	0
2023-08-24	43.160	43.160	43.160	43.160	39.313	0
2023-08-23	43.160	43.160	43.160	43.160	39.313	0
2023-08-22	43.160	43.160	43.160	43.160	39.313	0
2023-08-21	43.160	43.160	43.160	43.160	39.313	0
2023-08-18	43.160	43.160	43.160	43.160	39.313	0
2023-08-17	43.160	43.160	43.160	43.160	39.313	0
2023-08-16	43.160	43.160	43.160	43.160	39.313	0
2023-08-15	43.160	43.160	43.160	43.160	39.313	0
2023-08-14	43.160	43.160	43.160	43.160	39.313	0
2023-08-11	43.160	43.160	43.160	43.160	39.313	0
2023-08-10	43.160	43.160	43.160	43.160	39.313	0
2023-08-09	43.160	43.160	43.160	43.160	39.313	0
2023-08-08	43.160	43.160	43.160	43.160	39.313	0
2023-08-07	43.160	43.160	43.160	43.160	39.313	0
2023-08-04	43.160	43.160	43.160	43.160	39.313	0
2023-08-03	43.160	43.160	43.160	43.160	39.313	0
2023-08-02	43.160	43.160	43.160	43.160	39.313	0
2023-08-01	43.160	43.160	43.160	43.160	39.313	0
2023-07-31	43.070	43.550	43.070	43.160	39.313	41
2023-07-28	44.800	44.800	44.800	44.800	40.807	0
2023-07-27	44.800	44.800	44.800	44.800	40.807	0
2023-07-26	44.800	44.800	44.800	44.800	40.807	0
2023-07-25	44.800	44.800	44.800	44.800	40.807	0
2023-07-24	44.800	44.800	44.800	44.800	40.807	0
2023-07-21	44.800	44.800	44.800	44.800	40.807	0
2023-07-20	44.800	44.800	44.800	44.800	40.807	0
2023-07-19	44.800	44.800	44.800	44.800	40.807	0
2023-07-18	44.800	44.800	44.800	44.800	40.807	0
2023-07-17	44.800	44.800	44.800	44.800	40.807	0
2023-07-14	44.390	44.800	44.390	44.800	40.807	2
2023-07-13	44.000	44.000	44.000	44.000	40.079	0
2023-07-12	44.000	44.000	44.000	44.000	40.079	0
2023-07-11	44.000	44.000	44.000	44.000	40.079	0
2023-07-10	44.000	44.000	44.000	44.000	40.079	0
2023-07-07	44.000	44.000	44.000	44.000	40.079	0
2023-07-06	44.000	44.000	44.000	44.000	40.079	0
2023-07-05	44.000	44.000	44.000	44.000	40.079	0
2023-07-04	44.000	44.000	44.000	44.000	40.079	0
2023-07-03	44.000	44.000	44.000	44.000	40.079	392
2023-06-30	46.250	46.250	46.250	46.250	42.128	0
2023-06-29	46.350	46.350	46.080	46.250	42.128	747
2023-06-28	48.500	48.500	48.500	48.500	44.178	0
2023-06-27	48.500	48.500	48.500	48.500	42.501	0
2023-06-26	48.500	48.500	48.500	48.500	42.501	0
2023-06-23	48.500	48.500	48.500	48.500	42.501	0
2023-06-22	48.500	48.500	48.500	48.500	42.501	1
2023-06-21	48.800	48.800	48.800	48.800	42.764	0
2023-06-20	48.990	48.990	48.800	48.800	42.764	40
2023-06-19	51.140	51.140	51.140	51.140	44.815	0
2023-06-16	51.140	51.140	51.140	51.140	44.815	0
2023-06-15	51.140	51.140	51.140	51.140	44.815	0
2023-06-14	51.140	51.140	51.140	51.140	44.815	0
2023-06-13	51.140	51.140	51.140	51.140	44.815	0
2023-06-12	51.140	51.140	51.140	51.140	44.815	0
2023-06-09	51.140	51.140	51.140	51.140	44.815	0

← NewerPage 14 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	1.6289 TWD
2025-07-02	1.7593 TWD
2024-07-02	1.5485 TWD
2023-06-28	1.8402 TWD
2022-06-29	1.9499 TWD
2021-08-24	2.1289 TWD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.