Chunghwa Telecom Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	60.420	60.420	60.420	60.420	58.632	0
2025-08-05	60.420	60.420	60.420	60.420	58.632	0
2025-08-04	60.420	60.420	60.420	60.420	58.632	0
2025-08-01	60.420	60.420	60.420	60.420	58.632	0
2025-07-31	60.880	60.880	60.420	60.420	58.632	3
2025-07-30	62.100	62.100	62.100	62.100	60.262	0
2025-07-29	62.100	62.100	62.100	62.100	60.262	0
2025-07-28	62.100	62.100	62.100	62.100	60.262	0
2025-07-25	62.100	62.100	62.100	62.100	60.262	0
2025-07-24	62.100	62.100	62.100	62.100	60.262	0
2025-07-23	62.100	62.100	62.100	62.100	60.262	0
2025-07-22	62.100	62.100	62.100	62.100	60.262	0
2025-07-21	62.100	62.100	62.100	62.100	60.262	0
2025-07-18	62.100	62.100	62.100	62.100	60.262	0
2025-07-17	62.100	62.100	62.100	62.100	60.262	2
2025-07-16	60.580	60.580	60.580	60.580	58.787	0
2025-07-15	60.580	60.580	60.580	60.580	58.787	0
2025-07-14	60.580	60.580	60.580	60.580	58.787	0
2025-07-11	60.580	60.580	60.580	60.580	58.787	0
2025-07-10	60.580	60.580	60.580	60.580	58.787	0
2025-07-09	60.580	60.580	60.580	60.580	58.787	1
2025-07-08	60.980	60.980	60.980	60.980	59.175	1
2025-07-07	61.080	61.080	61.080	61.080	59.272	2
2025-07-04	62.110	62.110	62.110	62.110	60.272	1
2025-07-03	60.180	60.240	60.180	60.180	58.399	304
2025-07-02	63.880	63.880	63.300	63.300	61.426	4
2025-07-01	63.830	66.620	63.110	66.620	62.941	36
2025-06-30	65.880	65.880	63.500	63.830	60.305	383
2025-06-27	65.640	65.640	64.000	64.080	60.541	186
2025-06-26	64.980	64.980	64.620	64.620	61.051	31
2025-06-25	64.920	64.920	64.400	64.400	60.843	29
2025-06-24	63.360	64.020	63.360	64.020	60.484	42
2025-06-23	63.560	63.560	63.560	63.560	60.050	1
2025-06-20	63.470	63.600	63.470	63.600	60.088	21
2025-06-18	63.280	63.660	63.280	63.660	60.144	14
2025-06-17	63.280	63.280	63.280	63.280	59.785	11
2025-06-16	63.900	63.900	63.420	63.840	60.314	5
2025-06-13	61.780	61.780	61.780	61.780	58.368	0
2025-06-12	61.780	61.780	61.780	61.780	58.368	0
2025-06-11	61.780	61.780	61.780	61.780	58.368	2
2025-06-10	61.980	61.980	61.980	61.980	58.557	0
2025-06-09	61.980	61.980	61.980	61.980	58.557	0
2025-06-06	61.980	61.980	61.980	61.980	58.557	0
2025-06-05	61.980	61.980	61.980	61.980	58.557	0
2025-06-04	61.980	61.980	61.980	61.980	58.557	0
2025-06-03	61.980	61.980	61.980	61.980	58.557	2
2025-06-02	61.740	61.740	61.740	61.740	58.330	0
2025-05-30	61.740	61.740	61.740	61.740	58.330	0
2025-05-29	63.080	63.080	61.740	61.740	58.330	4
2025-05-28	59.880	59.880	59.880	59.880	56.573	0
2025-05-27	59.880	59.880	59.880	59.880	56.573	0
2025-05-26	59.880	59.880	59.880	59.880	56.573	0
2025-05-23	59.880	59.880	59.880	59.880	56.573	0
2025-05-22	59.880	59.880	59.880	59.880	56.573	0
2025-05-21	59.880	59.880	59.880	59.880	56.573	0
2025-05-20	59.880	59.880	59.880	59.880	56.573	0
2025-05-19	59.880	59.880	59.880	59.880	56.573	0
2025-05-16	59.880	59.880	59.880	59.880	56.573	0
2025-05-15	59.880	59.880	59.880	59.880	56.573	0
2025-05-14	59.880	59.880	59.880	59.880	56.573	1

← NewerPage 6 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.