Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 112.00 | 112.50 | 111.00 | 112.50 | 104.33 | 10,804,466 |
| 2021-11-10 | 111.50 | 112.00 | 111.00 | 112.00 | 103.86 | 8,604,177 |
| 2021-11-09 | 111.00 | 111.50 | 110.50 | 111.50 | 103.40 | 6,224,811 |
| 2021-11-08 | 111.00 | 111.50 | 110.50 | 111.50 | 103.40 | 8,744,341 |
| 2021-11-05 | 111.00 | 111.00 | 110.50 | 111.00 | 102.94 | 6,723,849 |
| 2021-11-04 | 110.50 | 111.00 | 110.50 | 111.00 | 102.94 | 5,690,310 |
| 2021-11-03 | 110.50 | 111.00 | 110.00 | 110.50 | 102.47 | 8,453,894 |
| 2021-11-02 | 111.00 | 111.00 | 110.00 | 110.50 | 102.47 | 7,498,311 |
| 2021-11-01 | 111.00 | 111.00 | 110.50 | 111.00 | 102.94 | 6,686,504 |
| 2021-10-29 | 110.50 | 111.00 | 110.00 | 110.50 | 102.47 | 7,581,624 |
| 2021-10-28 | 111.00 | 111.00 | 110.00 | 110.00 | 102.01 | 9,332,728 |
| 2021-10-27 | 110.50 | 111.00 | 110.50 | 110.50 | 102.47 | 5,303,695 |
| 2021-10-26 | 111.00 | 111.00 | 110.50 | 110.50 | 102.47 | 10,210,510 |
| 2021-10-25 | 111.00 | 111.50 | 110.50 | 111.00 | 102.94 | 11,108,279 |
| 2021-10-22 | 110.50 | 111.50 | 110.50 | 111.50 | 103.40 | 7,091,367 |
| 2021-10-21 | 111.00 | 111.50 | 110.50 | 110.50 | 102.47 | 7,783,552 |
← NewerPage 21 of 21 · 1,216 trading days
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.