Chunghwa Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	113.00	113.50	112.50	112.50	108.15	9,010,003
2023-02-06	112.50	113.50	112.00	112.50	108.15	6,493,829
2023-02-03	112.00	113.50	112.00	113.00	108.63	9,364,770
2023-02-02	112.00	113.00	111.50	112.00	107.67	12,011,874
2023-02-01	112.50	113.00	111.50	112.50	108.15	16,737,593
2023-01-31	114.50	114.50	112.50	112.50	108.15	17,285,032
2023-01-30	115.50	115.50	113.00	114.50	110.07	29,033,941
2023-01-17	114.50	115.00	114.00	114.00	109.59	7,645,572
2023-01-16	114.00	115.00	113.50	115.00	110.55	8,411,971
2023-01-13	114.00	114.50	113.50	114.00	109.59	4,888,239
2023-01-12	114.00	114.50	113.00	113.50	109.11	7,284,877
2023-01-11	115.00	115.00	113.50	114.00	109.59	8,610,495
2023-01-10	115.00	115.00	114.00	115.00	110.55	9,017,913
2023-01-09	114.50	115.00	113.50	115.00	110.55	8,213,144
2023-01-06	114.00	114.00	113.50	114.00	109.59	5,058,604
2023-01-05	113.50	114.00	113.00	114.00	109.59	7,288,494
2023-01-04	113.50	114.00	113.00	113.50	109.11	5,591,905
2023-01-03	113.00	113.50	111.50	113.00	108.63	7,404,693
2022-12-30	113.50	113.50	112.50	113.00	108.63	2,561,417
2022-12-29	113.00	113.50	112.50	113.00	108.63	3,779,640
2022-12-28	112.50	114.00	112.00	114.00	109.59	8,373,617
2022-12-27	113.50	113.50	113.00	113.00	108.63	1,854,101
2022-12-26	113.00	113.50	112.50	113.00	108.63	4,827,234
2022-12-23	112.00	113.00	111.50	112.50	108.15	6,497,656
2022-12-22	112.00	113.00	111.50	113.00	108.63	6,424,597
2022-12-21	111.50	112.50	111.50	111.50	107.19	5,977,026
2022-12-20	111.00	112.00	111.00	111.50	107.19	7,023,691
2022-12-19	110.50	112.00	110.50	111.50	107.19	7,705,228
2022-12-16	111.00	112.00	110.50	110.50	106.22	16,233,599
2022-12-15	112.50	112.50	111.50	112.00	107.67	7,178,759
2022-12-14	112.00	113.00	111.50	111.50	107.19	8,017,622
2022-12-13	112.00	112.50	111.00	111.00	106.70	8,169,127
2022-12-12	111.50	112.50	111.50	112.50	108.15	6,975,258
2022-12-09	111.50	112.50	111.00	112.00	107.67	6,221,075
2022-12-08	112.00	112.50	111.00	111.00	106.70	5,780,423
2022-12-07	112.00	113.00	111.50	112.50	108.15	9,570,363
2022-12-06	112.00	112.00	111.50	112.00	107.67	6,949,405
2022-12-05	112.00	113.00	111.50	112.50	108.15	4,405,981
2022-12-02	111.50	112.00	111.00	112.00	107.67	7,119,756
2022-12-01	114.00	114.00	111.50	111.50	107.19	10,221,907
2022-11-30	112.00	113.50	111.50	113.50	109.11	14,502,229
2022-11-29	110.50	113.00	110.50	112.00	107.67	9,158,053
2022-11-28	111.50	112.00	110.50	110.50	106.22	10,916,869
2022-11-25	110.00	114.00	110.00	112.50	108.15	19,952,159
2022-11-24	109.50	110.50	109.00	110.00	105.74	6,400,950
2022-11-23	109.00	109.50	108.50	109.00	104.78	5,465,406
2022-11-22	109.00	109.00	108.00	108.50	104.30	6,080,606
2022-11-21	109.00	109.50	108.50	109.00	104.78	5,188,355
2022-11-18	108.00	109.00	108.00	109.00	104.78	6,662,358
2022-11-17	108.50	109.00	107.50	108.00	103.82	11,226,626
2022-11-16	108.50	109.00	108.00	108.50	104.30	13,477,516
2022-11-15	109.50	110.00	108.50	109.00	104.78	12,078,054
2022-11-14	109.50	110.50	108.50	109.50	105.26	20,311,554
2022-11-11	109.50	110.00	108.50	109.50	105.26	13,456,528
2022-11-10	108.50	109.50	108.00	108.50	104.30	6,575,017
2022-11-09	108.00	109.50	108.00	109.00	104.78	11,329,982
2022-11-08	108.00	108.50	108.00	108.50	104.30	4,418,249
2022-11-07	108.50	109.00	107.50	108.00	103.82	6,220,288
2022-11-04	107.50	108.50	107.00	108.50	104.30	11,238,971
2022-11-03	108.50	109.00	108.00	108.50	104.30	4,811,046

← NewerPage 16 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.