Chunghwa Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	119.00	120.00	118.50	120.00	111.28	5,990,714
2022-02-11	119.00	120.00	118.50	119.50	110.82	5,275,207
2022-02-10	119.00	119.50	118.50	119.50	110.82	6,617,431
2022-02-09	118.50	119.00	118.00	118.50	109.89	7,761,313
2022-02-08	118.50	119.00	118.00	118.00	109.43	4,829,355
2022-02-07	118.00	118.50	117.50	118.50	109.89	11,043,334
2022-01-26	117.00	117.50	116.50	117.50	108.96	6,571,481
2022-01-25	116.00	117.00	116.00	117.00	108.50	8,639,455
2022-01-24	116.50	117.50	116.00	117.00	108.50	6,956,649
2022-01-21	116.50	117.00	116.00	117.00	108.50	5,771,617
2022-01-20	117.00	117.50	116.00	116.50	108.04	7,922,647
2022-01-19	117.00	117.50	115.50	117.00	108.50	9,895,734
2022-01-18	117.00	117.50	116.50	117.50	108.96	3,668,103
2022-01-17	117.50	117.50	116.50	117.00	108.50	4,242,185
2022-01-14	117.50	118.00	117.00	117.50	108.96	5,488,945
2022-01-13	117.00	117.50	116.50	117.50	108.96	5,357,534
2022-01-12	116.50	117.00	116.00	117.00	108.50	6,176,531
2022-01-11	116.50	117.00	116.00	116.50	108.04	7,514,272
2022-01-10	115.50	116.50	115.00	116.50	108.04	5,487,036
2022-01-07	115.50	116.00	115.00	115.50	107.11	4,399,830
2022-01-06	116.00	116.00	115.00	115.50	107.11	4,022,746
2022-01-05	115.00	115.50	115.00	115.50	107.11	4,278,642
2022-01-04	115.50	116.00	114.50	115.50	107.11	11,401,188
2022-01-03	116.50	116.50	114.50	115.50	107.11	6,858,508
2021-12-30	116.50	116.50	116.00	116.50	108.04	4,147,190
2021-12-29	116.50	117.00	116.00	116.50	108.04	9,032,516
2021-12-28	116.00	116.50	115.50	116.00	107.57	6,097,315
2021-12-27	115.50	116.50	115.50	116.00	107.57	4,514,661
2021-12-24	115.50	116.00	115.00	115.50	107.11	7,827,256
2021-12-23	116.00	116.00	114.50	115.50	107.11	11,363,083
2021-12-22	115.50	116.00	115.00	115.50	107.11	2,930,994
2021-12-21	115.00	116.00	114.50	115.50	107.11	8,185,995
2021-12-20	114.00	115.00	114.00	115.00	106.65	5,994,808
2021-12-17	115.00	115.00	114.00	115.00	106.65	7,257,742
2021-12-16	114.50	115.00	114.00	114.50	106.18	6,249,300
2021-12-15	114.00	114.50	113.50	114.00	105.72	7,602,968
2021-12-14	114.00	114.00	113.50	114.00	105.72	4,002,606
2021-12-13	114.00	114.50	113.50	113.50	105.26	4,171,337
2021-12-10	114.00	114.50	113.50	114.00	105.72	2,872,123
2021-12-09	114.50	114.50	113.50	114.50	106.18	2,809,382
2021-12-08	114.00	114.50	113.50	114.00	105.72	5,365,579
2021-12-07	114.00	114.00	113.50	114.00	105.72	4,371,956
2021-12-06	113.50	114.00	113.00	114.00	105.72	3,196,024
2021-12-03	113.50	114.00	113.00	113.50	105.26	4,936,093
2021-12-02	113.00	114.00	112.50	114.00	105.72	6,098,234
2021-12-01	112.00	113.00	112.00	113.00	104.79	8,343,022
2021-11-30	112.50	113.00	112.00	112.00	103.86	24,350,084
2021-11-29	112.50	113.00	112.00	112.50	104.33	5,026,167
2021-11-26	113.00	114.00	112.50	113.00	104.79	8,018,304
2021-11-25	113.50	114.00	113.00	113.50	105.26	4,379,187
2021-11-24	113.50	114.00	113.00	113.50	105.26	2,788,952
2021-11-23	113.00	114.00	112.50	113.50	105.26	5,453,123
2021-11-22	113.00	113.50	112.50	112.50	104.33	5,607,390
2021-11-19	114.50	115.00	112.50	113.00	104.79	9,796,640
2021-11-18	114.50	115.00	114.00	115.00	106.65	4,866,918
2021-11-17	114.00	114.50	113.50	114.50	106.18	7,968,179
2021-11-16	113.00	114.00	112.50	114.00	105.72	10,316,329
2021-11-15	112.50	113.00	112.00	113.00	104.79	11,214,942
2021-11-12	112.00	112.50	112.00	112.50	104.33	7,529,483
2021-11-11	112.00	112.50	111.00	112.50	104.33	10,804,466

← NewerPage 20 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.