Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 122.00 | 122.50 | 121.00 | 122.50 | 117.76 | 5,802,103 |
| 2022-08-05 | 121.00 | 122.00 | 121.00 | 122.00 | 117.28 | 6,348,596 |
| 2022-08-04 | 121.50 | 122.00 | 120.00 | 120.50 | 115.84 | 6,256,084 |
| 2022-08-03 | 121.50 | 122.50 | 121.00 | 121.50 | 116.80 | 8,306,573 |
| 2022-08-02 | 122.00 | 123.00 | 121.50 | 122.50 | 117.76 | 12,935,762 |
| 2022-08-01 | 122.50 | 122.50 | 121.00 | 122.00 | 117.28 | 6,676,687 |
| 2022-07-29 | 122.00 | 122.50 | 121.00 | 121.50 | 116.80 | 5,825,672 |
| 2022-07-28 | 121.50 | 122.00 | 121.00 | 121.50 | 116.80 | 3,991,357 |
| 2022-07-27 | 119.50 | 122.50 | 119.50 | 121.50 | 116.80 | 9,642,535 |
| 2022-07-26 | 120.00 | 120.00 | 119.00 | 120.00 | 115.36 | 6,563,994 |
| 2022-07-25 | 118.50 | 120.50 | 118.50 | 120.00 | 115.36 | 5,874,009 |
| 2022-07-22 | 119.00 | 119.50 | 117.50 | 118.50 | 113.91 | 9,175,068 |
| 2022-07-21 | 119.50 | 120.00 | 119.00 | 119.50 | 114.88 | 6,889,410 |
| 2022-07-20 | 121.50 | 122.00 | 120.00 | 120.00 | 115.36 | 12,111,980 |
| 2022-07-19 | 123.00 | 123.50 | 120.50 | 121.50 | 116.80 | 17,131,648 |
| 2022-07-18 | 124.00 | 124.00 | 122.00 | 123.00 | 118.24 | 18,343,477 |
| 2022-07-15 | 122.50 | 123.00 | 122.00 | 123.00 | 118.24 | 8,476,202 |
| 2022-07-14 | 125.00 | 125.00 | 122.00 | 123.00 | 118.24 | 17,769,132 |
| 2022-07-13 | 122.50 | 125.00 | 122.50 | 124.00 | 119.20 | 22,595,392 |
| 2022-07-12 | 123.50 | 124.50 | 122.00 | 122.50 | 117.76 | 15,151,537 |
| 2022-07-11 | 125.00 | 125.50 | 123.00 | 124.00 | 119.20 | 9,842,416 |
| 2022-07-08 | 127.00 | 127.00 | 124.50 | 124.50 | 119.68 | 15,535,380 |
| 2022-07-07 | 128.00 | 129.50 | 126.50 | 127.50 | 122.57 | 24,796,395 |
| 2022-07-06 | 128.00 | 128.50 | 127.00 | 128.00 | 123.05 | 15,505,246 |
| 2022-07-05 | 127.50 | 128.00 | 125.50 | 127.00 | 122.09 | 15,854,053 |
| 2022-07-04 | 125.00 | 128.00 | 124.50 | 126.50 | 121.60 | 17,338,744 |
| 2022-07-01 | 122.00 | 125.00 | 120.00 | 124.00 | 119.20 | 20,050,206 |
| 2022-06-30 | 124.00 | 124.50 | 121.00 | 122.00 | 117.28 | 33,461,871 |
| 2022-06-29 | 129.00 | 130.50 | 128.50 | 130.50 | 121.02 | 20,865,905 |
| 2022-06-28 | 128.50 | 129.50 | 128.50 | 129.00 | 119.63 | 6,955,497 |
| 2022-06-27 | 129.50 | 130.00 | 128.50 | 128.50 | 119.17 | 9,380,420 |
| 2022-06-24 | 126.50 | 130.00 | 126.00 | 129.00 | 119.63 | 19,047,391 |
| 2022-06-23 | 126.50 | 127.00 | 126.00 | 127.00 | 117.77 | 16,622,339 |
| 2022-06-22 | 126.50 | 126.50 | 125.50 | 125.50 | 116.38 | 8,581,083 |
| 2022-06-21 | 125.50 | 126.50 | 125.00 | 126.50 | 117.31 | 12,325,197 |
| 2022-06-20 | 125.00 | 126.00 | 124.00 | 125.00 | 115.92 | 7,656,754 |
| 2022-06-17 | 124.00 | 125.50 | 124.00 | 125.00 | 115.92 | 13,910,684 |
| 2022-06-16 | 126.00 | 126.00 | 124.00 | 124.00 | 114.99 | 8,313,290 |
| 2022-06-15 | 124.50 | 126.00 | 124.00 | 125.00 | 115.92 | 8,839,562 |
| 2022-06-14 | 125.00 | 125.00 | 124.00 | 124.50 | 115.46 | 6,585,502 |
| 2022-06-13 | 125.50 | 125.50 | 124.00 | 125.00 | 115.92 | 8,791,406 |
| 2022-06-10 | 126.00 | 126.50 | 125.00 | 125.00 | 115.92 | 8,882,736 |
| 2022-06-09 | 126.50 | 127.00 | 126.00 | 126.00 | 116.85 | 6,063,211 |
| 2022-06-08 | 126.00 | 127.00 | 126.00 | 126.50 | 117.31 | 7,877,833 |
| 2022-06-07 | 126.00 | 126.50 | 125.00 | 125.50 | 116.38 | 10,548,729 |
| 2022-06-06 | 126.00 | 126.50 | 124.50 | 126.00 | 116.85 | 12,462,022 |
| 2022-06-02 | 125.50 | 126.50 | 124.50 | 125.00 | 115.92 | 11,952,627 |
| 2022-06-01 | 126.50 | 126.50 | 125.00 | 125.00 | 115.92 | 10,580,776 |
| 2022-05-31 | 126.50 | 127.00 | 125.00 | 127.00 | 117.77 | 23,893,843 |
| 2022-05-30 | 126.00 | 127.00 | 125.00 | 127.00 | 117.77 | 11,907,479 |
| 2022-05-27 | 127.50 | 128.00 | 124.50 | 125.50 | 116.38 | 12,650,983 |
| 2022-05-26 | 125.00 | 128.00 | 124.50 | 127.50 | 118.24 | 15,217,352 |
| 2022-05-25 | 124.00 | 125.50 | 124.00 | 125.00 | 115.92 | 11,806,664 |
| 2022-05-24 | 124.00 | 124.50 | 123.50 | 124.00 | 114.99 | 8,913,079 |
| 2022-05-23 | 125.00 | 125.00 | 123.50 | 123.50 | 114.53 | 8,777,120 |
| 2022-05-20 | 124.50 | 124.50 | 124.00 | 124.50 | 115.46 | 6,144,011 |
| 2022-05-19 | 125.00 | 125.00 | 123.50 | 124.50 | 115.46 | 9,004,672 |
| 2022-05-18 | 124.00 | 125.50 | 123.50 | 125.00 | 115.92 | 13,516,261 |
| 2022-05-17 | 124.50 | 124.50 | 123.50 | 123.50 | 114.53 | 7,435,171 |
| 2022-05-16 | 125.00 | 125.50 | 124.00 | 124.00 | 114.99 | 7,313,130 |
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.