Chunghwa Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	126.50	127.00	125.50	126.00	121.12	4,920,094
2023-05-09	126.00	126.50	126.00	126.50	121.60	5,146,252
2023-05-08	126.50	126.50	126.00	126.50	121.60	4,096,405
2023-05-05	126.50	126.50	125.50	126.50	121.60	2,785,395
2023-05-04	125.00	126.50	125.00	126.50	121.60	5,710,416
2023-05-03	125.00	125.50	124.50	125.50	120.64	4,079,566
2023-05-02	126.50	127.00	125.00	125.50	120.64	7,866,694
2023-04-28	126.50	127.00	126.00	127.00	122.09	6,732,342
2023-04-27	126.50	127.00	126.00	126.50	121.60	9,161,300
2023-04-26	126.00	127.00	125.50	127.00	122.09	13,959,600
2023-04-25	126.00	126.50	125.50	126.00	121.12	10,201,284
2023-04-24	125.50	126.50	125.50	126.00	121.12	6,702,384
2023-04-21	124.50	126.00	124.50	126.00	121.12	11,372,827
2023-04-20	124.50	125.00	124.00	125.00	120.16	8,889,299
2023-04-19	126.00	126.00	124.50	124.50	119.68	7,529,206
2023-04-18	125.00	126.00	125.00	126.00	121.12	9,299,435
2023-04-17	124.50	125.50	123.50	125.50	120.64	8,994,658
2023-04-14	124.00	125.00	123.50	124.50	119.68	11,122,422
2023-04-13	123.00	124.00	122.50	124.00	119.20	12,558,793
2023-04-12	123.00	124.00	122.50	123.00	118.24	12,436,002
2023-04-11	122.50	123.00	121.50	123.00	118.24	9,179,497
2023-04-10	121.00	122.50	121.00	122.50	117.76	5,819,908
2023-04-07	120.50	121.00	120.00	121.00	116.32	5,004,463
2023-04-06	120.00	120.50	119.50	120.50	115.84	9,101,677
2023-03-31	120.00	120.50	119.50	119.50	114.88	4,763,194
2023-03-30	120.00	120.00	119.50	120.00	115.36	5,231,981
2023-03-29	120.00	120.00	119.00	120.00	115.36	6,256,395
2023-03-28	120.00	120.00	119.00	119.50	114.88	6,976,169
2023-03-27	120.00	120.50	119.50	120.00	115.36	5,442,223
2023-03-24	120.00	120.50	119.50	119.50	114.88	5,436,519
2023-03-23	119.50	120.50	119.50	120.00	115.36	6,399,137
2023-03-22	119.00	119.50	118.50	119.50	114.88	4,220,296
2023-03-21	119.00	119.50	118.50	118.50	113.91	3,946,628
2023-03-20	118.50	119.50	118.00	119.00	114.39	4,135,584
2023-03-17	119.00	119.50	118.00	118.00	113.43	12,552,863
2023-03-16	118.50	119.50	118.50	119.00	114.39	5,524,789
2023-03-15	118.00	119.50	118.00	119.00	114.39	7,306,848
2023-03-14	118.00	118.50	117.50	117.50	112.95	7,776,951
2023-03-13	117.00	119.50	116.50	119.00	114.39	12,199,171
2023-03-10	118.50	118.50	117.00	117.50	112.95	7,212,337
2023-03-09	119.00	119.50	118.00	118.50	113.91	7,667,626
2023-03-08	118.00	119.00	118.00	119.00	114.39	9,841,915
2023-03-07	118.00	119.00	117.50	118.50	113.91	7,401,403
2023-03-06	118.00	119.00	117.50	118.00	113.43	6,707,883
2023-03-03	117.00	118.00	116.50	117.50	112.95	5,440,569
2023-03-02	115.00	117.00	115.00	116.50	111.99	9,330,543
2023-03-01	115.50	115.50	114.50	115.00	110.55	12,214,071
2023-02-24	115.50	116.00	115.00	115.50	111.03	11,190,600
2023-02-23	115.00	116.00	114.50	115.50	111.03	7,527,073
2023-02-22	114.50	115.50	114.00	115.00	110.55	7,315,372
2023-02-21	114.50	115.00	114.00	114.50	110.07	2,324,765
2023-02-20	114.00	115.00	113.50	115.00	110.55	5,018,590
2023-02-17	114.00	114.00	113.50	113.50	109.11	7,783,738
2023-02-16	113.50	114.50	113.50	114.00	109.59	7,282,653
2023-02-15	114.00	114.00	113.00	113.50	109.11	8,799,123
2023-02-14	114.00	114.50	113.00	114.00	109.59	9,787,460
2023-02-13	113.00	113.50	112.50	113.50	109.11	6,984,821
2023-02-10	112.00	113.00	112.00	113.00	108.63	7,520,314
2023-02-09	112.50	113.00	112.00	112.50	108.15	11,541,270
2023-02-08	112.50	113.00	112.50	112.50	108.15	11,636,332

← NewerPage 15 of 21 · 1,216 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.