Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 109.00 | 109.00 | 108.00 | 108.50 | 104.30 | 8,134,262 |
| 2022-11-01 | 110.50 | 110.50 | 109.50 | 109.50 | 105.26 | 5,229,334 |
| 2022-10-31 | 110.00 | 111.50 | 109.50 | 111.00 | 106.70 | 9,124,637 |
| 2022-10-28 | 109.50 | 110.00 | 109.00 | 109.00 | 104.78 | 6,777,773 |
| 2022-10-27 | 109.00 | 110.50 | 108.50 | 109.50 | 105.26 | 11,978,132 |
| 2022-10-26 | 110.00 | 110.50 | 108.50 | 108.50 | 104.30 | 12,188,012 |
| 2022-10-25 | 108.00 | 110.50 | 107.00 | 110.50 | 106.22 | 19,558,795 |
| 2022-10-24 | 108.00 | 108.50 | 107.00 | 107.50 | 103.34 | 8,800,813 |
| 2022-10-21 | 107.50 | 108.00 | 107.00 | 108.00 | 103.82 | 4,813,763 |
| 2022-10-20 | 107.00 | 107.50 | 105.50 | 107.00 | 102.86 | 17,834,465 |
| 2022-10-19 | 108.50 | 109.00 | 107.00 | 107.50 | 103.34 | 10,214,085 |
| 2022-10-18 | 109.50 | 109.50 | 108.00 | 108.50 | 104.30 | 8,686,191 |
| 2022-10-17 | 108.50 | 109.50 | 108.00 | 109.00 | 104.78 | 6,672,363 |
| 2022-10-14 | 109.50 | 110.00 | 108.00 | 109.00 | 104.78 | 11,049,316 |
| 2022-10-13 | 109.50 | 110.00 | 109.00 | 109.00 | 104.78 | 8,618,846 |
| 2022-10-12 | 109.00 | 110.00 | 108.50 | 110.00 | 105.74 | 8,037,153 |
| 2022-10-11 | 109.50 | 110.00 | 109.00 | 109.00 | 104.78 | 11,586,183 |
| 2022-10-07 | 110.00 | 111.00 | 109.50 | 110.50 | 106.22 | 9,044,480 |
| 2022-10-06 | 111.50 | 111.50 | 110.50 | 110.50 | 106.22 | 9,644,505 |
| 2022-10-05 | 112.00 | 112.50 | 111.50 | 111.50 | 107.19 | 9,471,574 |
| 2022-10-04 | 112.50 | 113.00 | 111.00 | 112.00 | 107.67 | 11,471,514 |
| 2022-10-03 | 113.00 | 113.50 | 111.00 | 111.50 | 107.19 | 16,583,873 |
| 2022-09-30 | 115.00 | 115.50 | 114.00 | 114.00 | 109.59 | 9,488,047 |
| 2022-09-29 | 117.00 | 117.50 | 115.00 | 116.00 | 111.51 | 13,356,968 |
| 2022-09-28 | 117.00 | 117.00 | 114.00 | 116.50 | 111.99 | 11,651,519 |
| 2022-09-27 | 117.00 | 117.50 | 116.00 | 116.00 | 111.51 | 3,717,677 |
| 2022-09-26 | 114.50 | 117.00 | 113.50 | 116.50 | 111.99 | 8,517,050 |
| 2022-09-23 | 116.50 | 116.50 | 114.50 | 115.00 | 110.55 | 11,164,809 |
| 2022-09-22 | 116.50 | 117.00 | 116.00 | 116.00 | 111.51 | 7,007,431 |
| 2022-09-21 | 118.00 | 118.00 | 117.00 | 117.50 | 112.95 | 6,218,768 |
| 2022-09-20 | 118.50 | 119.00 | 118.00 | 118.00 | 113.43 | 4,828,675 |
| 2022-09-19 | 118.00 | 119.00 | 118.00 | 118.00 | 113.43 | 4,568,582 |
| 2022-09-16 | 118.50 | 119.00 | 117.50 | 118.00 | 113.43 | 16,148,738 |
| 2022-09-15 | 119.50 | 120.00 | 119.00 | 119.00 | 114.39 | 8,434,168 |
| 2022-09-14 | 120.00 | 120.50 | 119.50 | 119.50 | 114.88 | 6,853,643 |
| 2022-09-13 | 121.00 | 121.50 | 120.50 | 121.00 | 116.32 | 6,266,391 |
| 2022-09-12 | 122.00 | 122.00 | 120.00 | 121.00 | 116.32 | 8,961,957 |
| 2022-09-08 | 120.50 | 121.00 | 120.00 | 121.00 | 116.32 | 5,446,010 |
| 2022-09-07 | 121.00 | 121.50 | 120.00 | 120.50 | 115.84 | 6,618,473 |
| 2022-09-06 | 122.00 | 122.00 | 121.00 | 121.50 | 116.80 | 5,698,903 |
| 2022-09-05 | 121.00 | 122.00 | 121.00 | 122.00 | 117.28 | 6,463,593 |
| 2022-09-02 | 121.00 | 122.00 | 120.50 | 121.00 | 116.32 | 7,553,779 |
| 2022-09-01 | 121.00 | 121.50 | 120.50 | 121.00 | 116.32 | 8,572,045 |
| 2022-08-31 | 122.00 | 122.50 | 121.00 | 121.00 | 116.32 | 12,363,679 |
| 2022-08-30 | 122.50 | 123.50 | 122.00 | 122.50 | 117.76 | 6,988,327 |
| 2022-08-29 | 122.00 | 123.50 | 121.00 | 123.00 | 118.24 | 8,019,643 |
| 2022-08-26 | 122.00 | 122.50 | 121.50 | 122.00 | 117.28 | 5,499,080 |
| 2022-08-25 | 122.00 | 122.50 | 121.50 | 122.00 | 117.28 | 5,097,199 |
| 2022-08-24 | 122.50 | 122.50 | 122.00 | 122.00 | 117.28 | 6,019,282 |
| 2022-08-23 | 123.00 | 123.00 | 122.00 | 122.50 | 117.76 | 4,441,398 |
| 2022-08-22 | 121.00 | 122.00 | 121.00 | 122.00 | 117.28 | 2,937,000 |
| 2022-08-19 | 122.00 | 122.50 | 121.00 | 121.50 | 116.80 | 8,200,899 |
| 2022-08-18 | 123.00 | 123.00 | 122.00 | 122.50 | 117.76 | 6,815,456 |
| 2022-08-17 | 124.00 | 124.50 | 122.00 | 123.00 | 118.24 | 9,284,170 |
| 2022-08-16 | 125.00 | 125.00 | 123.00 | 123.50 | 118.72 | 7,493,451 |
| 2022-08-15 | 125.00 | 125.50 | 124.50 | 124.50 | 119.68 | 6,632,121 |
| 2022-08-12 | 125.00 | 125.50 | 124.00 | 125.00 | 120.16 | 6,377,801 |
| 2022-08-11 | 123.50 | 126.00 | 123.50 | 125.00 | 120.16 | 15,458,225 |
| 2022-08-10 | 122.50 | 123.00 | 122.00 | 122.50 | 117.76 | 6,508,828 |
| 2022-08-09 | 122.00 | 122.50 | 121.50 | 122.50 | 117.76 | 5,093,823 |
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.