Chunghwa Telecom Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-28 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-27 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-24 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-23 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-22 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-21 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-20 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-17 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-16 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-15 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-14 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-13 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-10 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-09 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-08 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-07 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-06 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-03 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-02 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-10-01 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 0 |
| 2025-09-30 | 58.000 | 58.000 | 58.000 | 58.000 | 56.283 | 5 |
| 2025-09-29 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-26 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-25 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-24 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-23 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-22 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-19 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-18 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-17 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-16 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-15 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-12 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-11 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 0 |
| 2025-09-10 | 60.000 | 60.000 | 60.000 | 60.000 | 58.224 | 15 |
| 2025-09-09 | 60.180 | 60.180 | 60.180 | 60.180 | 58.399 | 2 |
| 2025-09-08 | 59.280 | 59.280 | 59.280 | 59.280 | 57.525 | 0 |
| 2025-09-05 | 59.160 | 59.280 | 59.160 | 59.280 | 57.525 | 20 |
| 2025-09-04 | 59.760 | 59.760 | 59.760 | 59.760 | 57.991 | 0 |
| 2025-09-03 | 59.760 | 59.760 | 59.760 | 59.760 | 57.991 | 0 |
| 2025-09-02 | 59.580 | 59.760 | 59.580 | 59.760 | 57.991 | 16 |
| 2025-09-01 | 59.280 | 59.280 | 59.280 | 59.280 | 57.525 | 0 |
| 2025-08-29 | 59.280 | 59.280 | 59.280 | 59.280 | 57.525 | 0 |
| 2025-08-28 | 59.280 | 59.280 | 59.280 | 59.280 | 57.525 | 2 |
| 2025-08-27 | 59.820 | 59.820 | 59.820 | 59.820 | 58.049 | 0 |
| 2025-08-26 | 59.820 | 59.820 | 59.820 | 59.820 | 58.049 | 2 |
| 2025-08-25 | 60.660 | 60.660 | 60.660 | 60.660 | 58.864 | 0 |
| 2025-08-22 | 60.660 | 60.660 | 60.660 | 60.660 | 58.864 | 0 |
| 2025-08-21 | 60.660 | 60.660 | 60.660 | 60.660 | 58.864 | 0 |
| 2025-08-20 | 60.660 | 60.660 | 60.660 | 60.660 | 58.864 | 0 |
| 2025-08-19 | 60.660 | 60.660 | 60.660 | 60.660 | 58.864 | 0 |
| 2025-08-18 | 60.660 | 60.660 | 60.660 | 60.660 | 58.864 | 0 |
| 2025-08-15 | 60.660 | 60.660 | 60.660 | 60.660 | 58.864 | 0 |
| 2025-08-14 | 60.660 | 60.660 | 60.660 | 60.660 | 58.864 | 0 |
| 2025-08-13 | 61.260 | 61.260 | 60.660 | 60.660 | 58.864 | 3 |
| 2025-08-12 | 60.420 | 60.420 | 60.420 | 60.420 | 58.632 | 0 |
| 2025-08-11 | 60.420 | 60.420 | 60.420 | 60.420 | 58.632 | 0 |
| 2025-08-08 | 60.420 | 60.420 | 60.420 | 60.420 | 58.632 | 0 |
| 2025-08-07 | 60.420 | 60.420 | 60.420 | 60.420 | 58.632 | 0 |
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.