Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 4,231,038 |
| 2024-01-24 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 3,782,044 |
| 2024-01-23 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 5,034,017 |
| 2024-01-22 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 4,087,907 |
| 2024-01-19 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 6,775,247 |
| 2024-01-18 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | 4,985,092 |
| 2024-01-17 | 119.00 | 119.50 | 118.50 | 118.50 | 118.50 | 11,789,932 |
| 2024-01-16 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 9,731,902 |
| 2024-01-15 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | 5,616,590 |
| 2024-01-12 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 2,471,714 |
| 2024-01-11 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 4,311,684 |
| 2024-01-10 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | 3,538,106 |
| 2024-01-09 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 4,199,696 |
| 2024-01-08 | 119.50 | 120.50 | 119.00 | 120.50 | 120.50 | 7,363,007 |
| 2024-01-05 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 2,800,408 |
| 2024-01-04 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 5,943,302 |
| 2024-01-03 | 120.00 | 120.50 | 119.00 | 120.00 | 120.00 | 6,619,874 |
| 2024-01-02 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 3,929,586 |
| 2023-12-29 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 4,810,112 |
| 2023-12-28 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 5,905,395 |
| 2023-12-27 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 5,593,487 |
| 2023-12-26 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 5,217,099 |
| 2023-12-25 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 6,138,696 |
| 2023-12-22 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | 4,845,803 |
| 2023-12-21 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | 6,972,550 |
| 2023-12-20 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 6,074,672 |
| 2023-12-19 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 4,347,336 |
| 2023-12-18 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 6,474,565 |
| 2023-12-15 | 119.50 | 120.00 | 118.00 | 118.50 | 118.50 | 19,487,692 |
| 2023-12-14 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | 9,787,445 |
| 2023-12-13 | 120.00 | 120.50 | 119.50 | 119.50 | 119.50 | 3,183,826 |
| 2023-12-12 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 3,656,755 |
| 2023-12-11 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 5,985,391 |
| 2023-12-08 | 121.00 | 121.50 | 120.50 | 120.50 | 120.50 | 4,312,152 |
| 2023-12-07 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 3,778,882 |
| 2023-12-06 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 6,418,930 |
| 2023-12-05 | 121.00 | 121.50 | 120.00 | 121.50 | 121.50 | 5,771,655 |
| 2023-12-04 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 5,437,893 |
| 2023-12-01 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 4,484,014 |
| 2023-11-30 | 120.00 | 120.50 | 119.50 | 119.50 | 119.50 | 15,418,291 |
| 2023-11-29 | 119.50 | 121.00 | 119.50 | 120.00 | 120.00 | 7,631,885 |
| 2023-11-28 | 120.00 | 121.00 | 119.50 | 119.50 | 119.50 | 11,610,707 |
| 2023-11-27 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 6,961,903 |
| 2023-11-24 | 118.50 | 119.00 | 118.00 | 119.00 | 119.00 | 6,102,974 |
| 2023-11-23 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 3,927,052 |
| 2023-11-22 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 4,045,569 |
| 2023-11-21 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 8,101,671 |
| 2023-11-20 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 7,897,490 |
| 2023-11-17 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 8,133,467 |
| 2023-11-16 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 12,982,942 |
| 2023-11-15 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 13,224,878 |
| 2023-11-14 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 6,298,683 |
| 2023-11-13 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | 7,875,588 |
| 2023-11-10 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 5,447,812 |
| 2023-11-09 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | 6,419,910 |
| 2023-11-08 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 6,005,395 |
| 2023-11-07 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | 6,007,182 |
| 2023-11-06 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | 7,297,053 |
| 2023-11-03 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | 7,831,908 |
| 2023-11-02 | 117.00 | 118.00 | 116.50 | 118.00 | 118.00 | 10,269,115 |
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.