Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | 5,788,751 |
| 2023-08-04 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 4,893,925 |
| 2023-08-02 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | 6,293,443 |
| 2023-08-01 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 3,599,776 |
| 2023-07-31 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 7,993,658 |
| 2023-07-28 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | 5,171,878 |
| 2023-07-27 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | 4,651,599 |
| 2023-07-26 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 4,899,477 |
| 2023-07-25 | 116.00 | 116.50 | 115.50 | 116.50 | 116.50 | 5,916,645 |
| 2023-07-24 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | 7,040,599 |
| 2023-07-21 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | 8,068,597 |
| 2023-07-20 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 4,926,441 |
| 2023-07-19 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | 9,269,600 |
| 2023-07-18 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | 9,568,954 |
| 2023-07-17 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 4,565,265 |
| 2023-07-14 | 115.50 | 116.50 | 115.00 | 116.50 | 116.50 | 7,492,747 |
| 2023-07-13 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | 6,524,536 |
| 2023-07-12 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 4,869,054 |
| 2023-07-11 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 6,251,249 |
| 2023-07-10 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 5,665,286 |
| 2023-07-07 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 7,512,264 |
| 2023-07-06 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 8,362,459 |
| 2023-07-05 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 8,215,292 |
| 2023-07-04 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 8,869,343 |
| 2023-07-03 | 116.50 | 117.00 | 115.00 | 115.00 | 115.00 | 11,238,620 |
| 2023-06-30 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | 11,194,566 |
| 2023-06-29 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | 15,487,262 |
| 2023-06-28 | 122.00 | 122.50 | 121.00 | 121.50 | 116.80 | 12,039,553 |
| 2023-06-27 | 124.00 | 124.00 | 122.00 | 122.00 | 117.28 | 10,887,767 |
| 2023-06-26 | 126.00 | 126.00 | 124.00 | 124.00 | 119.20 | 8,697,239 |
| 2023-06-21 | 125.50 | 126.00 | 125.00 | 126.00 | 121.12 | 8,003,105 |
| 2023-06-20 | 125.50 | 126.00 | 125.00 | 126.00 | 121.12 | 8,197,718 |
| 2023-06-19 | 125.50 | 126.00 | 125.00 | 125.50 | 120.64 | 6,116,054 |
| 2023-06-16 | 125.50 | 126.00 | 125.00 | 125.50 | 120.64 | 10,413,804 |
| 2023-06-15 | 125.50 | 126.00 | 125.00 | 125.50 | 120.64 | 3,937,342 |
| 2023-06-14 | 125.50 | 126.00 | 125.00 | 125.50 | 120.64 | 6,085,981 |
| 2023-06-13 | 125.00 | 126.00 | 125.00 | 125.50 | 120.64 | 7,482,332 |
| 2023-06-12 | 126.00 | 126.00 | 125.00 | 125.00 | 120.16 | 4,169,733 |
| 2023-06-09 | 125.50 | 126.00 | 125.00 | 125.50 | 120.64 | 6,700,966 |
| 2023-06-08 | 125.50 | 125.50 | 125.00 | 125.00 | 120.16 | 6,302,221 |
| 2023-06-07 | 126.00 | 126.00 | 125.00 | 125.00 | 120.16 | 6,769,690 |
| 2023-06-06 | 125.50 | 126.00 | 125.00 | 125.50 | 120.64 | 9,385,811 |
| 2023-06-05 | 125.50 | 125.50 | 125.00 | 125.00 | 120.16 | 5,539,383 |
| 2023-06-02 | 125.00 | 126.00 | 124.50 | 125.50 | 120.64 | 11,646,265 |
| 2023-06-01 | 125.50 | 126.00 | 124.50 | 125.00 | 120.16 | 9,470,029 |
| 2023-05-31 | 125.00 | 126.00 | 124.50 | 126.00 | 121.12 | 30,755,300 |
| 2023-05-30 | 125.50 | 126.00 | 124.50 | 125.50 | 120.64 | 18,380,988 |
| 2023-05-29 | 126.00 | 126.50 | 125.00 | 126.00 | 121.12 | 17,412,345 |
| 2023-05-26 | 126.50 | 127.00 | 125.00 | 127.00 | 122.09 | 19,861,824 |
| 2023-05-25 | 125.50 | 128.00 | 125.00 | 128.00 | 123.05 | 16,137,128 |
| 2023-05-24 | 125.50 | 126.50 | 125.00 | 126.50 | 121.60 | 9,281,820 |
| 2023-05-23 | 125.50 | 126.50 | 125.00 | 126.50 | 121.60 | 9,011,248 |
| 2023-05-22 | 127.00 | 127.00 | 125.00 | 125.50 | 120.64 | 11,728,555 |
| 2023-05-19 | 127.00 | 127.50 | 126.50 | 127.50 | 122.57 | 7,452,810 |
| 2023-05-18 | 126.50 | 127.50 | 126.50 | 126.50 | 121.60 | 9,076,752 |
| 2023-05-17 | 125.50 | 127.00 | 125.50 | 127.00 | 122.09 | 9,862,783 |
| 2023-05-16 | 125.00 | 126.00 | 125.00 | 126.00 | 121.12 | 6,355,161 |
| 2023-05-15 | 124.50 | 125.50 | 124.50 | 125.50 | 120.64 | 6,093,072 |
| 2023-05-12 | 125.50 | 125.50 | 124.50 | 125.00 | 120.16 | 11,515,431 |
| 2023-05-11 | 126.00 | 126.00 | 125.50 | 126.00 | 121.12 | 4,854,031 |
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.