Chunghwa Telecom Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.960	51.960	51.960	51.960	51.960	0
2026-07-22	51.960	51.960	51.960	51.960	51.960	0
2026-07-21	51.960	51.960	51.960	51.960	51.960	0
2026-07-20	51.960	51.960	51.960	51.960	51.960	0
2026-07-17	51.960	51.960	51.960	51.960	51.960	9
2026-07-16	53.030	53.030	53.030	53.030	53.030	4
2026-07-15	52.800	52.800	52.800	52.800	52.800	2
2026-07-14	52.760	52.760	52.600	52.600	52.600	18
2026-07-13	57.300	57.300	57.300	57.300	57.300	0
2026-07-10	57.300	57.300	57.300	57.300	57.300	0
2026-07-09	57.300	57.300	57.300	57.300	57.300	0
2026-07-08	57.300	57.300	57.300	57.300	57.300	4
2026-07-07	56.500	56.500	56.500	56.500	54.828	0
2026-07-06	57.400	57.540	56.500	56.500	54.828	64
2026-07-03	57.480	57.480	57.480	57.480	55.779	0
2026-07-02	57.840	57.840	57.480	57.480	55.779	7
2026-07-01	57.420	57.420	57.100	57.330	55.633	10
2026-06-30	57.420	57.420	57.420	57.420	55.720	2
2026-06-29	57.600	57.600	57.600	57.600	55.895	35
2026-06-26	58.560	58.560	58.560	58.560	56.827	0
2026-06-25	58.560	58.560	58.560	58.560	56.827	11
2026-06-24	58.150	58.150	58.150	58.150	56.429	5
2026-06-23	53.120	53.120	53.120	53.120	51.548	0
2026-06-22	53.120	53.120	53.120	53.120	51.548	0
2026-06-19	53.120	53.120	53.120	53.120	51.548	0
2026-06-18	53.120	53.120	53.120	53.120	51.548	0
2026-06-17	53.120	53.120	53.120	53.120	51.548	0
2026-06-16	53.120	53.120	53.120	53.120	51.548	0
2026-06-15	53.120	53.120	53.120	53.120	51.548	0
2026-06-12	53.120	53.120	53.120	53.120	51.548	0
2026-06-11	53.120	53.120	53.120	53.120	51.548	0
2026-06-10	53.120	53.120	53.120	53.120	51.548	0
2026-06-09	53.120	53.120	53.120	53.120	51.548	0
2026-06-08	53.120	53.120	53.120	53.120	51.548	0
2026-06-05	53.120	53.120	53.120	53.120	51.548	0
2026-06-03	53.120	53.120	53.120	53.120	51.548	0
2026-06-02	53.120	53.120	53.120	53.120	51.548	0
2026-06-01	53.120	53.120	53.120	53.120	51.548	0
2026-05-29	53.120	53.120	53.120	53.120	51.548	0
2026-05-28	53.120	53.120	53.120	53.120	51.548	0
2026-05-27	53.120	53.120	53.120	53.120	51.548	0
2026-05-26	53.120	53.120	53.120	53.120	51.548	0
2026-05-25	53.120	53.120	53.120	53.120	51.548	0
2026-05-22	53.120	53.120	53.120	53.120	51.548	0
2026-05-21	53.120	53.120	53.120	53.120	51.548	0
2026-05-20	53.120	53.120	53.120	53.120	51.548	0
2026-05-19	53.120	53.120	53.120	53.120	51.548	0
2026-05-18	53.120	53.120	53.120	53.120	51.548	0
2026-05-15	53.120	53.120	53.120	53.120	51.548	0
2026-05-14	53.120	53.120	53.120	53.120	51.548	0
2026-05-13	53.120	53.120	53.120	53.120	51.548	0
2026-05-12	53.120	53.120	53.120	53.120	51.548	0
2026-05-11	53.120	53.120	53.120	53.120	51.548	0
2026-05-08	53.120	53.120	53.120	53.120	51.548	0
2026-05-07	53.120	53.120	53.120	53.120	51.548	0
2026-05-06	53.120	53.120	53.120	53.120	51.548	0
2026-05-05	52.700	53.120	52.700	53.120	51.548	7
2026-05-04	55.960	55.960	55.960	55.960	54.304	0
2026-04-30	55.960	55.960	55.960	55.960	54.304	0
2026-04-29	55.960	55.960	55.960	55.960	54.304	0

← NewerPage 2 of 21 · 1,248 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.