Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 121.50 | 122.00 | 121.00 | 121.50 | 121.50 | 8,919,472 |
| 2024-07-30 | 121.50 | 122.50 | 121.00 | 121.00 | 121.00 | 9,808,348 |
| 2024-07-29 | 122.50 | 123.00 | 121.00 | 121.50 | 121.50 | 11,552,952 |
| 2024-07-26 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 15,911,164 |
| 2024-07-23 | 120.50 | 122.50 | 120.50 | 121.50 | 121.50 | 17,062,494 |
| 2024-07-22 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 12,644,601 |
| 2024-07-19 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 11,333,262 |
| 2024-07-18 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 22,118,121 |
| 2024-07-17 | 120.00 | 120.50 | 119.50 | 119.50 | 119.50 | 12,321,627 |
| 2024-07-16 | 119.50 | 120.50 | 119.50 | 119.50 | 119.50 | 18,231,645 |
| 2024-07-15 | 119.00 | 120.00 | 118.50 | 119.50 | 119.50 | 13,774,995 |
| 2024-07-12 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 9,106,288 |
| 2024-07-11 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 9,135,108 |
| 2024-07-10 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | 12,695,309 |
| 2024-07-09 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | 11,100,060 |
| 2024-07-08 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 21,760,036 |
| 2024-07-05 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 17,021,940 |
| 2024-07-04 | 119.00 | 119.50 | 118.00 | 118.50 | 118.50 | 65,305,885 |
| 2024-07-03 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | 16,054,127 |
| 2024-07-02 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 17,226,669 |
| 2024-07-01 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 14,707,795 |
| 2024-06-28 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 12,031,834 |
| 2024-06-27 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 10,523,343 |
| 2024-06-26 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 11,198,862 |
| 2024-06-25 | 126.50 | 127.00 | 125.50 | 126.00 | 126.00 | 9,404,887 |
| 2024-06-24 | 125.50 | 126.50 | 125.50 | 126.50 | 126.50 | 7,634,506 |
| 2024-06-21 | 127.00 | 127.00 | 125.50 | 125.50 | 125.50 | 14,556,702 |
| 2024-06-20 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 10,349,850 |
| 2024-06-19 | 128.00 | 128.00 | 127.00 | 127.50 | 127.50 | 10,248,635 |
| 2024-06-18 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 5,751,895 |
| 2024-06-17 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 5,972,687 |
| 2024-06-14 | 127.00 | 128.00 | 126.50 | 128.00 | 128.00 | 8,494,128 |
| 2024-06-13 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | 9,978,075 |
| 2024-06-12 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | 8,438,253 |
| 2024-06-11 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 9,916,150 |
| 2024-06-07 | 127.00 | 127.50 | 126.50 | 126.50 | 126.50 | 8,241,385 |
| 2024-06-06 | 127.00 | 128.00 | 126.50 | 127.50 | 127.50 | 8,878,458 |
| 2024-06-05 | 127.50 | 128.00 | 126.50 | 127.00 | 127.00 | 17,379,246 |
| 2024-06-04 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 19,092,387 |
| 2024-06-03 | 127.50 | 128.00 | 125.50 | 127.00 | 127.00 | 26,457,741 |
| 2024-05-31 | 125.50 | 128.00 | 125.50 | 128.00 | 128.00 | 47,976,094 |
| 2024-05-30 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 22,301,631 |
| 2024-05-29 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 25,045,057 |
| 2024-05-28 | 126.00 | 127.50 | 125.50 | 126.00 | 126.00 | 22,661,310 |
| 2024-05-27 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 30,524,548 |
| 2024-05-24 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 17,804,557 |
| 2024-05-23 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | 17,506,891 |
| 2024-05-22 | 126.50 | 127.00 | 126.00 | 127.00 | 127.00 | 13,704,427 |
| 2024-05-21 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | 6,385,920 |
| 2024-05-20 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | 9,138,618 |
| 2024-05-17 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 5,388,916 |
| 2024-05-16 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 9,807,689 |
| 2024-05-15 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | 6,490,060 |
| 2024-05-14 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | 5,845,899 |
| 2024-05-13 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | 7,685,329 |
| 2024-05-10 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | 5,968,359 |
| 2024-05-09 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 6,874,583 |
| 2024-05-08 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 19,428,794 |
| 2024-05-07 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 7,151,594 |
| 2024-05-06 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 5,071,054 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 4.7020 TWD |
| 2022-06-30 | 4.6080 TWD |
| 2021-08-25 | 4.3060 TWD |
| 2020-07-02 | 4.2260 TWD |
| 2019-07-25 | 4.4790 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.