Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 124.50 | 125.50 | 123.50 | 124.00 | 114.99 | 7,875,846 |
| 2022-05-12 | 125.00 | 125.50 | 124.00 | 124.00 | 114.99 | 8,361,040 |
| 2022-05-11 | 124.50 | 126.00 | 124.00 | 125.00 | 115.92 | 7,298,857 |
| 2022-05-10 | 125.00 | 125.50 | 124.00 | 124.50 | 115.46 | 12,129,816 |
| 2022-05-09 | 126.00 | 126.50 | 124.00 | 125.00 | 115.92 | 10,257,525 |
| 2022-05-06 | 124.00 | 127.50 | 123.50 | 126.50 | 117.31 | 15,904,427 |
| 2022-05-05 | 125.00 | 126.00 | 124.50 | 125.00 | 115.92 | 13,466,207 |
| 2022-05-04 | 126.50 | 126.50 | 123.50 | 124.00 | 114.99 | 17,892,860 |
| 2022-05-03 | 130.00 | 130.50 | 127.00 | 127.50 | 118.24 | 18,851,834 |
| 2022-04-29 | 131.00 | 131.50 | 129.50 | 131.00 | 121.48 | 11,876,194 |
| 2022-04-28 | 132.00 | 132.50 | 130.00 | 131.50 | 121.95 | 15,337,714 |
| 2022-04-27 | 131.50 | 132.50 | 131.50 | 132.00 | 122.41 | 7,334,145 |
| 2022-04-26 | 131.00 | 132.00 | 131.00 | 132.00 | 122.41 | 5,429,090 |
| 2022-04-25 | 131.00 | 131.50 | 130.50 | 131.50 | 121.95 | 7,268,043 |
| 2022-04-22 | 130.50 | 131.50 | 130.50 | 131.50 | 121.95 | 4,600,703 |
| 2022-04-21 | 131.00 | 131.50 | 130.50 | 131.00 | 121.48 | 4,333,392 |
| 2022-04-20 | 129.00 | 131.00 | 129.00 | 131.00 | 121.48 | 7,028,387 |
| 2022-04-19 | 130.00 | 130.50 | 129.50 | 129.50 | 120.09 | 6,376,519 |
| 2022-04-18 | 128.50 | 130.00 | 128.50 | 130.00 | 120.56 | 5,274,462 |
| 2022-04-15 | 129.50 | 130.00 | 129.00 | 129.50 | 120.09 | 3,924,924 |
| 2022-04-14 | 128.50 | 130.00 | 128.50 | 130.00 | 120.56 | 7,532,652 |
| 2022-04-13 | 129.00 | 129.00 | 128.00 | 128.50 | 119.17 | 5,611,568 |
| 2022-04-12 | 129.00 | 129.50 | 128.00 | 128.50 | 119.17 | 7,145,495 |
| 2022-04-11 | 128.00 | 130.00 | 128.00 | 130.00 | 120.56 | 12,424,868 |
| 2022-04-08 | 127.50 | 128.00 | 126.50 | 128.00 | 118.70 | 10,348,211 |
| 2022-04-07 | 127.00 | 127.50 | 126.50 | 127.00 | 117.77 | 13,560,013 |
| 2022-04-06 | 127.00 | 127.00 | 126.00 | 127.00 | 117.77 | 10,134,158 |
| 2022-04-01 | 126.50 | 127.00 | 126.00 | 127.00 | 117.77 | 8,164,328 |
| 2022-03-31 | 127.00 | 127.50 | 126.50 | 127.00 | 117.77 | 5,722,698 |
| 2022-03-30 | 127.50 | 127.50 | 126.50 | 127.00 | 117.77 | 9,601,987 |
| 2022-03-29 | 127.50 | 128.00 | 126.50 | 127.00 | 117.77 | 6,087,801 |
| 2022-03-28 | 127.00 | 128.00 | 126.50 | 128.00 | 118.70 | 8,046,239 |
| 2022-03-25 | 126.00 | 128.00 | 126.00 | 128.00 | 118.70 | 9,439,533 |
| 2022-03-24 | 125.50 | 127.00 | 125.50 | 127.00 | 117.77 | 8,325,342 |
| 2022-03-23 | 126.00 | 126.50 | 125.00 | 126.50 | 117.31 | 6,687,478 |
| 2022-03-22 | 126.50 | 126.50 | 125.00 | 126.50 | 117.31 | 6,966,596 |
| 2022-03-21 | 125.50 | 127.00 | 125.00 | 126.50 | 117.31 | 9,816,867 |
| 2022-03-18 | 126.00 | 126.50 | 125.00 | 126.50 | 117.31 | 14,175,206 |
| 2022-03-17 | 126.00 | 127.50 | 125.00 | 125.50 | 116.38 | 16,504,007 |
| 2022-03-16 | 124.00 | 126.00 | 124.00 | 126.00 | 116.85 | 10,055,804 |
| 2022-03-15 | 123.00 | 125.00 | 122.00 | 125.00 | 115.92 | 14,512,834 |
| 2022-03-14 | 122.50 | 123.00 | 122.50 | 123.00 | 114.06 | 5,967,339 |
| 2022-03-11 | 122.50 | 122.50 | 122.00 | 122.50 | 113.60 | 7,836,756 |
| 2022-03-10 | 122.50 | 123.00 | 122.50 | 123.00 | 114.06 | 5,871,789 |
| 2022-03-09 | 122.00 | 122.50 | 121.50 | 122.50 | 113.60 | 4,824,879 |
| 2022-03-08 | 120.00 | 122.50 | 120.00 | 122.00 | 113.14 | 11,811,057 |
| 2022-03-07 | 122.00 | 122.50 | 120.50 | 121.00 | 112.21 | 17,093,689 |
| 2022-03-04 | 122.50 | 123.00 | 122.00 | 123.00 | 114.06 | 8,004,680 |
| 2022-03-03 | 123.50 | 124.00 | 122.00 | 122.50 | 113.60 | 11,008,121 |
| 2022-03-02 | 125.00 | 125.00 | 122.50 | 123.50 | 114.53 | 14,669,586 |
| 2022-03-01 | 125.00 | 125.50 | 124.00 | 124.50 | 115.46 | 12,808,150 |
| 2022-02-25 | 124.00 | 125.00 | 124.00 | 124.50 | 115.46 | 16,649,849 |
| 2022-02-24 | 125.00 | 125.50 | 124.00 | 124.50 | 115.46 | 17,068,728 |
| 2022-02-23 | 123.50 | 126.00 | 123.50 | 125.50 | 116.38 | 16,213,232 |
| 2022-02-22 | 123.00 | 123.50 | 122.50 | 123.50 | 114.53 | 11,643,755 |
| 2022-02-21 | 122.00 | 123.50 | 121.50 | 123.50 | 114.53 | 7,714,716 |
| 2022-02-18 | 121.50 | 123.00 | 121.00 | 122.00 | 113.14 | 10,335,333 |
| 2022-02-17 | 121.50 | 122.00 | 121.00 | 121.50 | 112.67 | 9,932,726 |
| 2022-02-16 | 120.00 | 121.00 | 120.00 | 121.00 | 112.21 | 7,214,055 |
| 2022-02-15 | 120.00 | 120.00 | 119.50 | 120.00 | 111.28 | 5,242,899 |
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.