Chunghwa Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	117.00	118.00	116.50	118.00	118.00	10,269,115
2023-11-01	116.00	117.50	115.50	117.00	117.00	8,197,189
2023-10-31	116.00	116.00	115.50	116.00	116.00	8,133,572
2023-10-30	116.00	116.00	115.50	115.50	115.50	7,421,331
2023-10-27	115.50	116.00	115.00	115.50	115.50	8,936,659
2023-10-26	115.50	116.00	115.00	115.00	115.00	7,264,172
2023-10-25	115.50	116.00	115.50	115.50	115.50	5,061,638
2023-10-24	115.50	116.00	115.50	115.50	115.50	5,428,798
2023-10-23	115.50	116.00	115.50	115.50	115.50	4,634,133
2023-10-20	115.50	116.00	115.50	115.50	115.50	9,628,037
2023-10-19	116.00	116.50	115.50	116.00	116.00	6,904,498
2023-10-18	116.50	116.50	116.00	116.00	116.00	4,940,561
2023-10-17	116.50	117.00	116.00	116.50	116.50	6,156,682
2023-10-16	116.00	116.50	116.00	116.50	116.50	4,891,113
2023-10-13	116.00	116.50	115.50	116.00	116.00	7,220,713
2023-10-12	117.00	117.00	116.00	116.50	116.50	5,922,957
2023-10-11	116.50	116.50	115.50	116.50	116.50	10,287,534
2023-10-06	115.50	116.00	115.50	115.50	115.50	4,833,588
2023-10-05	115.00	116.00	115.00	115.00	115.00	8,552,430
2023-10-04	116.00	116.00	115.00	115.00	115.00	9,023,191
2023-10-03	116.50	116.50	116.00	116.00	116.00	4,165,567
2023-10-02	116.50	117.00	116.00	116.50	116.50	5,153,450
2023-09-28	116.50	117.00	116.00	116.00	116.00	4,534,503
2023-09-27	116.00	116.50	116.00	116.50	116.50	5,407,591
2023-09-26	116.50	117.00	116.00	116.00	116.00	6,581,376
2023-09-25	117.00	117.00	116.50	116.50	116.50	2,525,486
2023-09-22	116.50	117.00	116.50	117.00	117.00	5,569,613
2023-09-21	117.00	117.50	116.50	116.50	116.50	4,352,431
2023-09-20	117.00	117.50	116.50	117.00	117.00	5,369,871
2023-09-19	117.00	118.00	117.00	117.00	117.00	4,556,187
2023-09-18	117.00	117.50	117.00	117.00	117.00	2,051,659
2023-09-15	117.00	117.50	116.50	117.50	117.50	10,367,822
2023-09-14	117.00	117.00	116.50	117.00	117.00	5,435,470
2023-09-13	117.00	117.50	116.50	116.50	116.50	6,076,447
2023-09-12	117.00	117.50	116.50	117.00	117.00	4,454,854
2023-09-11	116.50	117.00	116.50	117.00	117.00	3,614,763
2023-09-08	117.00	117.00	116.50	116.50	116.50	3,607,873
2023-09-07	117.00	117.50	116.50	117.00	117.00	5,767,226
2023-09-06	117.50	117.50	117.00	117.00	117.00	4,198,339
2023-09-05	117.50	117.50	117.00	117.00	117.00	3,518,547
2023-09-04	116.50	117.50	116.00	117.50	117.50	3,869,110
2023-09-01	116.00	117.00	116.00	116.50	116.50	3,802,356
2023-08-31	117.50	117.50	116.00	116.00	116.00	17,010,330
2023-08-30	117.50	118.00	117.00	117.00	117.00	6,026,596
2023-08-29	117.00	118.00	117.00	117.50	117.50	3,080,588
2023-08-28	117.00	117.50	116.50	117.00	117.00	2,315,802
2023-08-25	117.50	118.00	116.50	116.50	116.50	4,936,546
2023-08-24	116.50	118.00	116.50	117.50	117.50	6,282,977
2023-08-23	117.00	117.50	116.50	116.50	116.50	3,239,129
2023-08-22	117.00	117.50	116.50	116.50	116.50	5,298,292
2023-08-21	117.50	118.00	117.00	117.00	117.00	5,133,631
2023-08-18	117.00	118.00	116.50	117.50	117.50	8,102,766
2023-08-17	117.50	117.50	116.50	116.50	116.50	8,428,239
2023-08-16	117.00	118.00	117.00	118.00	118.00	8,335,561
2023-08-15	118.00	118.00	117.00	117.00	117.00	3,854,818
2023-08-14	118.00	118.50	117.00	117.00	117.00	7,211,160
2023-08-11	118.00	118.50	118.00	118.00	118.00	4,976,743
2023-08-10	117.00	118.00	117.00	118.00	118.00	9,831,879
2023-08-09	116.50	117.00	116.50	117.00	117.00	5,910,356
2023-08-08	116.50	117.00	116.00	116.50	116.50	8,033,607

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.