Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 138.00 | 139.50 | 137.00 | 139.00 | 139.00 | 18,341,340 |
| 2026-07-20 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 26,140,642 |
| 2026-07-17 | 136.50 | 140.00 | 136.00 | 138.00 | 138.00 | 37,476,713 |
| 2026-07-16 | 133.50 | 136.50 | 133.50 | 136.00 | 136.00 | 21,223,701 |
| 2026-07-15 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 10,569,842 |
| 2026-07-14 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 28,234,696 |
| 2026-07-13 | 134.50 | 135.50 | 133.00 | 133.50 | 133.50 | 19,841,648 |
| 2026-07-10 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2026-07-09 | 134.00 | 135.00 | 133.00 | 133.50 | 133.50 | 59,473,582 |
| 2026-07-08 | 141.50 | 142.00 | 139.50 | 139.50 | 134.30 | 25,141,730 |
| 2026-07-07 | 141.50 | 142.00 | 140.50 | 141.00 | 135.74 | 18,861,407 |
| 2026-07-06 | 141.00 | 142.50 | 141.00 | 141.50 | 136.23 | 13,240,416 |
| 2026-07-03 | 141.00 | 142.50 | 141.00 | 141.00 | 135.74 | 17,551,367 |
| 2026-07-02 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | 16,391,252 |
| 2026-07-01 | 142.00 | 142.50 | 141.00 | 141.50 | 141.50 | 19,943,344 |
| 2026-06-30 | 142.00 | 143.00 | 141.50 | 141.50 | 141.50 | 19,472,519 |
| 2026-06-29 | 144.00 | 144.50 | 142.00 | 142.00 | 142.00 | 23,817,969 |
| 2026-06-26 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | 15,678,392 |
| 2026-06-25 | 144.00 | 145.50 | 143.50 | 144.00 | 144.00 | 12,802,437 |
| 2026-06-24 | 143.50 | 145.00 | 143.00 | 143.50 | 143.50 | 12,525,374 |
| 2026-06-23 | 145.00 | 145.50 | 144.00 | 144.00 | 144.00 | 11,340,802 |
| 2026-06-22 | 144.00 | 146.00 | 143.50 | 144.50 | 144.50 | 8,251,017 |
| 2026-06-18 | 145.00 | 145.50 | 144.00 | 144.00 | 144.00 | 9,899,868 |
| 2026-06-17 | 145.50 | 146.50 | 144.50 | 145.50 | 145.50 | 8,968,717 |
| 2026-06-16 | 146.00 | 147.00 | 145.00 | 146.50 | 146.50 | 12,782,451 |
| 2026-06-15 | 146.00 | 146.00 | 144.00 | 145.50 | 145.50 | 9,259,174 |
| 2026-06-12 | 145.00 | 145.50 | 143.50 | 145.00 | 145.00 | 8,974,047 |
| 2026-06-11 | 144.00 | 145.00 | 143.50 | 145.00 | 145.00 | 17,349,970 |
| 2026-06-10 | 141.50 | 144.00 | 141.50 | 144.00 | 144.00 | 14,597,047 |
| 2026-06-09 | 138.00 | 142.50 | 138.00 | 142.00 | 142.00 | 18,382,175 |
| 2026-06-08 | 139.50 | 140.50 | 138.00 | 138.50 | 138.50 | 17,072,400 |
| 2026-06-05 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 11,507,800 |
| 2026-06-04 | 141.00 | 143.00 | 140.50 | 141.50 | 141.50 | 13,861,468 |
| 2026-06-03 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 13,866,011 |
| 2026-06-02 | 140.00 | 142.50 | 140.00 | 142.00 | 142.00 | 19,452,116 |
| 2026-06-01 | 137.00 | 142.00 | 137.00 | 140.50 | 140.50 | 26,792,126 |
| 2026-05-29 | 137.50 | 138.50 | 136.50 | 137.00 | 137.00 | 27,416,612 |
| 2026-05-28 | 137.00 | 138.00 | 136.50 | 136.50 | 136.50 | 16,928,668 |
| 2026-05-27 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 15,541,553 |
| 2026-05-26 | 136.50 | 138.00 | 136.00 | 136.00 | 136.00 | 17,913,361 |
| 2026-05-25 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | 11,422,520 |
| 2026-05-22 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | 8,279,549 |
| 2026-05-21 | 139.00 | 140.00 | 137.50 | 137.50 | 137.50 | 14,376,464 |
| 2026-05-20 | 142.50 | 143.50 | 139.00 | 139.00 | 139.00 | 23,001,430 |
| 2026-05-19 | 137.00 | 144.00 | 137.00 | 142.50 | 142.50 | 52,536,539 |
| 2026-05-18 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 7,653,424 |
| 2026-05-15 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | 8,792,646 |
| 2026-05-14 | 136.50 | 138.00 | 136.50 | 137.50 | 137.50 | 17,400,421 |
| 2026-05-13 | 136.50 | 137.50 | 135.50 | 137.50 | 137.50 | 14,144,199 |
| 2026-05-12 | 135.50 | 136.50 | 135.50 | 135.50 | 135.50 | 9,696,181 |
| 2026-05-11 | 136.50 | 136.50 | 135.50 | 135.50 | 135.50 | 6,599,853 |
| 2026-05-08 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 9,282,555 |
| 2026-05-07 | 135.50 | 136.50 | 135.50 | 135.50 | 135.50 | 14,059,555 |
| 2026-05-06 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | 13,230,011 |
| 2026-05-05 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | 5,290,308 |
| 2026-05-04 | 137.00 | 137.50 | 135.50 | 135.50 | 135.50 | 6,970,783 |
| 2026-04-30 | 136.00 | 137.00 | 135.50 | 136.00 | 136.00 | 9,776,829 |
| 2026-04-29 | 137.50 | 137.50 | 135.50 | 136.50 | 136.50 | 9,750,105 |
| 2026-04-28 | 137.50 | 138.00 | 136.50 | 137.00 | 137.00 | 17,815,508 |
| 2026-04-27 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 17,076,438 |
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.