Chunghwa Telecom Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	48.000	48.000	48.000	48.000	42.063	0
2022-12-12	48.000	48.000	48.000	48.000	42.063	0
2022-12-09	48.000	48.000	48.000	48.000	42.063	0
2022-12-08	48.000	48.000	48.000	48.000	42.063	0
2022-12-07	48.000	48.000	48.000	48.000	42.063	0
2022-12-06	48.000	48.000	48.000	48.000	42.063	0
2022-12-05	48.000	48.000	48.000	48.000	42.063	0
2022-12-02	48.000	48.000	48.000	48.000	42.063	0
2022-12-01	48.000	48.000	48.000	48.000	42.063	0
2022-11-30	48.000	48.000	48.000	48.000	42.063	1
2022-11-29	45.880	45.880	45.880	45.880	40.205	0
2022-11-28	45.880	45.880	45.880	45.880	40.205	0
2022-11-25	45.880	45.880	45.880	45.880	40.205	0
2022-11-24	45.880	45.880	45.880	45.880	40.205	5
2022-11-23	42.210	42.210	42.210	42.210	36.989	0
2022-11-22	42.210	42.210	42.210	42.210	36.989	0
2022-11-21	42.210	42.210	42.210	42.210	36.989	0
2022-11-18	42.210	42.210	42.210	42.210	36.989	0
2022-11-17	42.210	42.210	42.210	42.210	36.989	0
2022-11-16	42.210	42.210	42.210	42.210	36.989	0
2022-11-14	42.210	42.210	42.210	42.210	36.989	0
2022-11-11	42.210	42.210	42.210	42.210	36.989	0
2022-11-10	42.210	42.210	42.210	42.210	36.989	0
2022-11-09	42.210	42.210	42.210	42.210	36.989	0
2022-11-08	42.210	42.210	42.210	42.210	36.989	0
2022-11-07	42.210	42.210	42.210	42.210	36.989	0
2022-11-04	42.000	42.210	42.000	42.210	36.989	155
2022-11-03	56.200	56.200	56.200	56.200	49.249	0
2022-11-01	56.200	56.200	56.200	56.200	49.249	0
2022-10-31	56.200	56.200	56.200	56.200	49.249	0
2022-10-28	56.200	56.200	56.200	56.200	49.249	0
2022-10-27	56.200	56.200	56.200	56.200	49.249	0
2022-10-26	56.200	56.200	56.200	56.200	49.249	0
2022-10-25	56.200	56.200	56.200	56.200	49.249	0
2022-10-24	56.200	56.200	56.200	56.200	49.249	0
2022-10-21	56.200	56.200	56.200	56.200	49.249	0
2022-10-20	56.200	56.200	56.200	56.200	49.249	0
2022-10-19	56.200	56.200	56.200	56.200	49.249	0
2022-10-18	56.200	56.200	56.200	56.200	49.249	0
2022-10-17	56.200	56.200	56.200	56.200	49.249	0
2022-10-14	56.200	56.200	56.200	56.200	49.249	0
2022-10-13	56.200	56.200	56.200	56.200	49.249	0
2022-10-11	56.200	56.200	56.200	56.200	49.249	0
2022-10-10	56.200	56.200	56.200	56.200	49.249	0
2022-10-07	56.200	56.200	56.200	56.200	49.249	0
2022-10-06	56.200	56.200	56.200	56.200	49.249	0
2022-10-05	56.200	56.200	56.200	56.200	49.249	0
2022-10-04	56.200	56.200	56.200	56.200	49.249	0
2022-10-03	56.200	56.200	56.200	56.200	49.249	0
2022-09-30	56.200	56.200	56.200	56.200	49.249	0
2022-09-29	56.200	56.200	56.200	56.200	49.249	0
2022-09-28	56.200	56.200	56.200	56.200	49.249	0
2022-09-27	56.200	56.200	56.200	56.200	49.249	0
2022-09-26	56.200	56.200	56.200	56.200	49.249	0
2022-09-23	56.200	56.200	56.200	56.200	49.249	0
2022-09-22	56.200	56.200	56.200	56.200	49.249	0
2022-09-21	56.200	56.200	56.200	56.200	49.249	0
2022-09-20	56.200	56.200	56.200	56.200	49.249	0
2022-09-19	56.200	56.200	56.200	56.200	49.249	0
2022-09-16	56.200	56.200	56.200	56.200	49.249	0

← NewerPage 17 of 21 · 1,251 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.