Chunghwa Telecom Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	60.000	60.000	60.000	60.000	56.686	3
2025-05-12	60.000	60.000	60.000	60.000	56.686	0
2025-05-09	60.000	60.000	60.000	60.000	56.686	0
2025-05-08	60.000	60.000	60.000	60.000	56.686	2
2025-05-07	58.650	62.820	58.650	62.820	59.351	4
2025-05-06	55.780	55.780	55.780	55.780	52.699	0
2025-05-05	55.780	55.780	55.780	55.780	52.699	0
2025-05-02	55.780	55.780	55.780	55.780	52.699	0
2025-04-30	55.780	55.780	55.780	55.780	52.699	0
2025-04-29	55.780	55.780	55.780	55.780	52.699	0
2025-04-28	55.780	55.780	55.780	55.780	52.699	2
2025-04-25	56.080	56.080	56.080	56.080	52.983	0
2025-04-24	57.780	57.780	56.080	56.080	52.983	4
2025-04-23	57.780	57.780	57.780	57.780	54.589	1
2025-04-22	57.380	57.380	57.380	57.380	54.211	1
2025-04-17	55.860	55.860	55.860	55.860	52.775	0
2025-04-16	55.860	55.860	55.860	55.860	52.775	0
2025-04-15	55.860	55.860	55.860	55.860	52.775	0
2025-04-14	55.860	55.860	55.860	55.860	52.775	0
2025-04-11	55.860	55.860	55.860	55.860	52.775	0
2025-04-10	55.860	55.860	55.860	55.860	52.775	0
2025-04-09	55.860	55.860	55.860	55.860	52.775	0
2025-04-08	55.860	55.860	55.860	55.860	52.775	0
2025-04-07	55.860	55.860	55.860	55.860	52.775	0
2025-04-04	55.860	55.860	55.860	55.860	52.775	0
2025-04-03	55.860	55.860	55.860	55.860	52.775	2
2025-04-02	56.340	56.340	56.340	56.340	53.229	0
2025-04-01	56.340	56.340	56.340	56.340	53.229	0
2025-03-31	56.340	56.340	56.340	56.340	53.229	0
2025-03-28	56.340	56.340	56.340	56.340	53.229	0
2025-03-27	56.340	56.340	56.340	56.340	53.229	0
2025-03-26	56.340	56.340	56.340	56.340	53.229	0
2025-03-25	56.340	56.340	56.340	56.340	53.229	0
2025-03-24	56.340	56.340	56.340	56.340	53.229	0
2025-03-21	56.340	56.340	56.340	56.340	53.229	0
2025-03-20	56.340	56.340	56.340	56.340	53.229	0
2025-03-19	56.340	56.340	56.340	56.340	53.229	0
2025-03-18	56.340	56.340	56.340	56.340	53.229	0
2025-03-17	56.340	56.340	56.340	56.340	53.229	0
2025-03-14	56.280	56.340	56.280	56.340	53.229	16
2025-03-13	55.300	55.300	55.300	55.300	52.246	0
2025-03-12	55.300	55.300	55.300	55.300	52.246	0
2025-03-11	55.300	55.300	55.300	55.300	52.246	0
2025-03-10	55.300	55.300	55.300	55.300	52.246	0
2025-03-07	55.300	55.300	55.300	55.300	52.246	0
2025-03-06	55.300	55.300	55.300	55.300	52.246	0
2025-03-05	55.300	55.300	55.300	55.300	52.246	0
2025-02-28	55.300	55.300	55.300	55.300	52.246	0
2025-02-27	55.300	55.300	55.300	55.300	52.246	0
2025-02-26	55.300	55.300	55.300	55.300	52.246	0
2025-02-25	55.300	55.300	55.300	55.300	52.246	0
2025-02-24	55.300	55.300	55.300	55.300	52.246	0
2025-02-21	55.300	55.300	55.300	55.300	52.246	0
2025-02-20	55.300	55.300	55.300	55.300	52.246	10
2025-02-19	55.300	55.300	55.300	55.300	52.246	1
2025-02-18	55.720	55.720	55.720	55.720	52.643	0
2025-02-17	55.720	55.720	55.720	55.720	52.643	0
2025-02-14	55.720	55.720	55.720	55.720	52.643	0
2025-02-13	55.720	55.720	55.720	55.720	52.643	0
2025-02-12	58.500	58.500	55.720	55.720	52.643	3

← NewerPage 7 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.