Chunghwa Telecom Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	56.200	56.200	56.200	56.200	47.540	0
2021-12-27	56.200	56.200	56.200	56.200	47.540	0
2021-12-23	56.200	56.200	56.200	56.200	47.540	0
2021-12-22	56.200	56.200	56.200	56.200	47.540	0
2021-12-21	56.200	56.200	56.200	56.200	47.540	0
2021-12-20	56.200	56.200	56.200	56.200	47.540	0
2021-12-17	56.200	56.200	56.200	56.200	47.540	0
2021-12-16	56.200	56.200	56.200	56.200	47.540	0
2021-12-15	56.200	56.200	56.200	56.200	47.540	0
2021-12-14	56.200	56.200	56.200	56.200	47.540	0
2021-12-13	56.200	56.200	56.200	56.200	47.540	0
2021-12-10	56.200	56.200	56.200	56.200	47.540	0
2021-12-09	56.200	56.200	56.200	56.200	47.540	0
2021-12-08	56.200	56.200	56.200	56.200	47.540	0
2021-12-07	56.200	56.200	56.200	56.200	47.540	0
2021-12-06	56.200	56.200	56.200	56.200	47.540	0
2021-12-03	56.200	56.200	56.200	56.200	47.540	0
2021-12-02	56.200	56.200	56.200	56.200	47.540	0
2021-12-01	56.200	56.200	56.200	56.200	47.540	0
2021-11-30	56.200	56.200	56.200	56.200	47.540	0
2021-11-29	56.200	56.200	56.200	56.200	47.540	0
2021-11-26	56.200	56.200	56.200	56.200	47.540	0
2021-11-25	56.200	56.200	56.200	56.200	47.540	0
2021-11-24	56.200	56.200	56.200	56.200	47.540	0
2021-11-23	56.200	56.200	56.200	56.200	47.540	0
2021-11-22	56.200	56.200	56.200	56.200	47.540	0
2021-11-19	56.200	56.200	56.200	56.200	47.540	0
2021-11-18	56.200	56.200	56.200	56.200	47.540	0
2021-11-17	56.200	56.200	56.200	56.200	47.540	0
2021-11-16	56.200	56.200	56.200	56.200	47.540	11
2021-11-12	56.520	56.520	56.520	56.520	47.811	0
2021-11-11	56.520	56.520	56.520	56.520	47.811	0
2021-11-10	56.520	56.520	56.520	56.520	47.811	0
2021-11-09	56.520	56.520	56.520	56.520	47.811	0
2021-11-08	56.520	56.520	56.520	56.520	47.811	0
2021-11-05	56.520	56.520	56.520	56.520	47.811	0
2021-11-04	56.520	56.520	56.520	56.520	47.811	0
2021-11-03	56.520	56.520	56.520	56.520	47.811	0
2021-11-01	56.000	56.520	56.000	56.520	47.811	10
2021-10-29	54.600	54.600	54.600	54.600	46.187	0
2021-10-28	54.600	54.600	54.600	54.600	46.187	0
2021-10-27	54.600	54.600	54.600	54.600	46.187	0
2021-10-26	54.600	54.600	54.600	54.600	46.187	0
2021-10-25	54.600	54.600	54.600	54.600	46.187	0
2021-10-22	54.600	54.600	54.600	54.600	46.187	0
2021-10-21	54.600	54.600	54.600	54.600	46.187	0
2021-10-20	54.600	54.600	54.600	54.600	46.187	0
2021-10-19	54.600	54.600	54.600	54.600	46.187	0
2021-10-18	55.000	55.000	54.600	54.600	46.187	8
2021-10-15	54.450	54.450	54.450	54.450	46.060	0
2021-10-14	52.800	54.450	52.800	54.450	46.060	110

← NewerPage 21 of 21 · 1,251 trading days

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.