Chunghwa Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	133.50	134.00	133.00	134.00	134.00	5,659,567
2026-01-16	133.50	134.00	133.00	133.00	133.00	11,578,802
2026-01-15	133.50	134.00	133.00	133.50	133.50	9,901,788
2026-01-14	133.50	134.00	133.00	133.00	133.00	8,297,104
2026-01-13	133.50	134.00	133.50	133.50	133.50	7,327,915
2026-01-12	133.00	134.00	132.50	133.50	133.50	4,625,841
2026-01-09	133.00	134.00	132.50	133.50	133.50	7,484,956
2026-01-08	133.00	134.00	133.00	133.50	133.50	8,183,945
2026-01-07	132.00	133.50	132.00	133.00	133.00	12,167,298
2026-01-06	133.00	133.50	132.50	132.50	132.50	8,206,091
2026-01-05	131.50	133.00	131.50	133.00	133.00	11,962,134
2026-01-02	131.50	132.00	131.00	132.00	132.00	3,213,296
2025-12-31	131.50	132.00	130.50	130.50	130.50	3,539,051
2025-12-30	132.00	132.00	131.00	131.00	131.00	7,032,812
2025-12-29	131.00	132.00	131.00	132.00	132.00	4,275,657
2025-12-26	130.50	131.50	130.50	131.50	131.50	2,533,170
2025-12-24	130.50	131.00	130.50	130.50	130.50	1,846,522
2025-12-23	130.50	131.00	130.00	130.50	130.50	4,005,901
2025-12-22	130.50	131.00	130.00	130.50	130.50	3,532,015
2025-12-19	130.00	131.00	129.50	131.00	131.00	6,499,277
2025-12-18	129.50	130.50	129.50	130.00	130.00	3,721,235
2025-12-17	130.50	130.50	129.50	129.50	129.50	4,554,701
2025-12-16	130.00	130.50	129.50	130.50	130.50	5,874,207
2025-12-15	130.00	131.00	130.00	130.50	130.50	4,015,805
2025-12-12	130.50	130.50	130.00	130.50	130.50	2,713,660
2025-12-11	130.00	130.50	129.50	130.00	130.00	4,834,486
2025-12-10	130.00	130.00	129.50	129.50	129.50	4,040,872
2025-12-09	130.00	130.00	129.50	130.00	130.00	4,789,547
2025-12-08	130.00	130.50	129.50	129.50	129.50	5,661,478
2025-12-05	130.00	131.00	129.50	130.00	130.00	5,270,711
2025-12-04	130.00	130.50	129.50	129.50	129.50	5,679,352
2025-12-03	130.50	130.50	130.00	130.00	130.00	5,249,364
2025-12-02	130.00	130.50	130.00	130.00	130.00	6,423,110
2025-12-01	131.00	131.00	130.00	130.00	130.00	8,586,808
2025-11-28	130.50	131.00	130.50	130.50	130.50	4,439,013
2025-11-27	130.50	131.00	130.50	131.00	131.00	4,183,487
2025-11-26	131.00	131.50	130.50	131.00	131.00	5,463,058
2025-11-25	131.50	132.00	130.50	131.00	131.00	7,518,312
2025-11-24	132.00	133.00	131.50	132.00	132.00	21,160,337
2025-11-21	132.00	132.50	131.00	131.50	131.50	8,232,207
2025-11-20	131.50	132.00	131.00	132.00	132.00	4,167,564
2025-11-19	131.50	132.00	130.50	130.50	130.50	4,549,315
2025-11-18	131.50	132.00	131.00	131.00	131.00	5,974,671
2025-11-17	131.50	133.00	131.50	132.00	132.00	5,331,177
2025-11-14	132.00	132.50	131.50	131.50	131.50	3,620,013
2025-11-13	132.50	133.00	131.50	131.50	131.50	4,746,663
2025-11-12	132.50	133.00	132.00	132.00	132.00	4,547,951
2025-11-11	133.00	133.00	132.00	132.00	132.00	3,578,315
2025-11-10	132.50	133.00	132.00	133.00	133.00	3,226,754
2025-11-07	131.00	133.00	130.50	132.50	132.50	7,496,436
2025-11-06	132.00	132.50	131.50	131.50	131.50	6,333,164
2025-11-05	131.50	132.00	130.00	132.00	132.00	6,114,439
2025-11-04	131.50	132.50	130.50	131.00	131.00	9,053,370
2025-11-03	132.00	133.00	131.00	131.50	131.50	7,243,425
2025-10-31	132.00	132.00	130.50	131.00	131.00	5,528,940
2025-10-30	132.50	132.50	130.50	131.50	131.50	14,567,482
2025-10-29	132.00	133.00	131.50	132.00	132.00	5,647,390
2025-10-28	132.50	133.00	131.50	132.00	132.00	11,318,145
2025-10-27	134.00	134.00	131.50	132.00	132.00	15,418,313
2025-10-23	133.00	134.00	133.00	134.00	134.00	4,361,321

← NewerPage 4 of 21 · 1,217 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.