Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 7,118,595 |
| 2024-05-02 | 124.00 | 125.00 | 123.50 | 124.00 | 124.00 | 10,536,430 |
| 2024-04-30 | 124.50 | 125.00 | 124.00 | 124.00 | 124.00 | 7,326,576 |
| 2024-04-29 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 6,932,193 |
| 2024-04-26 | 123.50 | 124.50 | 123.50 | 123.50 | 123.50 | 4,368,881 |
| 2024-04-25 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 11,276,320 |
| 2024-04-24 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 13,656,192 |
| 2024-04-23 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 11,446,965 |
| 2024-04-22 | 123.50 | 125.50 | 123.00 | 125.50 | 125.50 | 15,679,606 |
| 2024-04-19 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | 17,819,913 |
| 2024-04-18 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 11,527,647 |
| 2024-04-17 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 14,136,001 |
| 2024-04-16 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 14,929,437 |
| 2024-04-15 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 8,565,892 |
| 2024-04-12 | 125.50 | 126.50 | 125.50 | 125.50 | 125.50 | 6,974,683 |
| 2024-04-11 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | 8,702,711 |
| 2024-04-10 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 4,843,688 |
| 2024-04-09 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 4,284,176 |
| 2024-04-08 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 8,563,856 |
| 2024-04-03 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 11,532,219 |
| 2024-04-02 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | 9,019,098 |
| 2024-04-01 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 5,355,213 |
| 2024-03-29 | 125.50 | 127.00 | 125.00 | 127.00 | 127.00 | 7,912,000 |
| 2024-03-28 | 126.50 | 127.00 | 125.00 | 125.50 | 125.50 | 15,141,141 |
| 2024-03-27 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 15,646,989 |
| 2024-03-26 | 124.50 | 125.50 | 124.00 | 125.50 | 125.50 | 9,035,044 |
| 2024-03-25 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 5,107,143 |
| 2024-03-22 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 7,656,713 |
| 2024-03-21 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 8,660,681 |
| 2024-03-20 | 122.50 | 124.00 | 122.50 | 123.00 | 123.00 | 10,819,357 |
| 2024-03-19 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 12,335,998 |
| 2024-03-18 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 6,127,785 |
| 2024-03-15 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 14,360,918 |
| 2024-03-14 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 5,992,283 |
| 2024-03-13 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | 7,315,938 |
| 2024-03-12 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | 6,127,035 |
| 2024-03-11 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 6,698,572 |
| 2024-03-08 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 5,793,342 |
| 2024-03-07 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | 4,551,292 |
| 2024-03-06 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 7,006,712 |
| 2024-03-05 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 6,388,711 |
| 2024-03-04 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 5,712,966 |
| 2024-03-01 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | 3,814,302 |
| 2024-02-29 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | 19,899,245 |
| 2024-02-27 | 122.00 | 122.50 | 120.50 | 121.00 | 121.00 | 19,652,629 |
| 2024-02-26 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | 4,362,841 |
| 2024-02-23 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | 3,665,891 |
| 2024-02-22 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | 7,120,399 |
| 2024-02-21 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 6,240,200 |
| 2024-02-20 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 4,955,371 |
| 2024-02-19 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 6,987,548 |
| 2024-02-16 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | 5,667,119 |
| 2024-02-15 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 12,471,870 |
| 2024-02-05 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 10,328,244 |
| 2024-02-02 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 6,866,724 |
| 2024-02-01 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 8,655,253 |
| 2024-01-31 | 119.00 | 119.50 | 119.00 | 119.00 | 119.00 | 5,874,835 |
| 2024-01-30 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 6,027,867 |
| 2024-01-29 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | 5,140,571 |
| 2024-01-26 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 3,425,392 |
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.