Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 129.50 | 129.50 | 128.50 | 129.50 | 129.50 | 6,433,574 |
| 2025-07-25 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | 7,103,352 |
| 2025-07-24 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 10,678,929 |
| 2025-07-23 | 130.50 | 131.00 | 129.50 | 130.00 | 130.00 | 12,084,383 |
| 2025-07-22 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 9,635,313 |
| 2025-07-21 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | 8,829,607 |
| 2025-07-18 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | 12,130,022 |
| 2025-07-17 | 130.50 | 131.00 | 129.50 | 130.50 | 130.50 | 6,622,576 |
| 2025-07-16 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 8,707,175 |
| 2025-07-15 | 130.00 | 130.50 | 129.00 | 129.50 | 129.50 | 7,532,096 |
| 2025-07-14 | 130.50 | 131.00 | 130.00 | 130.50 | 130.50 | 11,219,653 |
| 2025-07-11 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | 12,363,264 |
| 2025-07-10 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | 9,363,177 |
| 2025-07-09 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 7,530,551 |
| 2025-07-08 | 130.50 | 130.50 | 128.50 | 129.00 | 129.00 | 9,728,687 |
| 2025-07-07 | 130.50 | 131.00 | 128.50 | 130.00 | 130.00 | 18,416,260 |
| 2025-07-04 | 131.00 | 132.50 | 130.00 | 130.50 | 130.50 | 26,049,412 |
| 2025-07-03 | 130.00 | 131.00 | 129.50 | 131.00 | 131.00 | 26,829,361 |
| 2025-07-02 | 135.00 | 136.00 | 134.50 | 134.50 | 129.50 | 13,075,555 |
| 2025-07-01 | 135.50 | 137.00 | 134.50 | 135.00 | 129.98 | 16,823,686 |
| 2025-06-30 | 136.50 | 136.50 | 135.00 | 135.00 | 129.98 | 10,871,511 |
| 2025-06-27 | 136.50 | 137.50 | 136.00 | 136.50 | 131.43 | 10,317,799 |
| 2025-06-26 | 136.50 | 137.00 | 135.50 | 137.00 | 137.00 | 10,492,929 |
| 2025-06-25 | 136.50 | 137.00 | 136.00 | 137.00 | 137.00 | 7,177,082 |
| 2025-06-24 | 136.50 | 137.00 | 135.50 | 135.50 | 135.50 | 9,089,758 |
| 2025-06-23 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 7,015,451 |
| 2025-06-20 | 136.00 | 137.00 | 136.00 | 136.50 | 136.50 | 8,155,979 |
| 2025-06-19 | 136.00 | 137.00 | 135.50 | 136.50 | 136.50 | 8,539,654 |
| 2025-06-18 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 7,730,397 |
| 2025-06-17 | 136.00 | 137.00 | 135.50 | 136.50 | 136.50 | 8,425,384 |
| 2025-06-16 | 135.00 | 137.00 | 134.50 | 136.00 | 136.00 | 11,207,860 |
| 2025-06-13 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 12,054,925 |
| 2025-06-12 | 133.00 | 134.00 | 132.50 | 134.00 | 134.00 | 9,763,578 |
| 2025-06-11 | 132.50 | 133.00 | 132.50 | 133.00 | 133.00 | 7,421,455 |
| 2025-06-10 | 132.00 | 133.00 | 131.50 | 133.00 | 133.00 | 9,217,432 |
| 2025-06-09 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 11,565,504 |
| 2025-06-06 | 130.50 | 131.00 | 130.00 | 130.00 | 130.00 | 6,587,476 |
| 2025-06-05 | 129.50 | 130.50 | 129.50 | 130.00 | 130.00 | 7,082,178 |
| 2025-06-04 | 130.50 | 130.50 | 129.50 | 129.50 | 129.50 | 11,057,079 |
| 2025-06-03 | 131.50 | 132.00 | 130.00 | 130.00 | 130.00 | 24,723,685 |
| 2025-06-02 | 130.00 | 131.50 | 129.50 | 131.50 | 131.50 | 13,456,417 |
| 2025-05-29 | 132.50 | 132.50 | 129.50 | 129.50 | 129.50 | 31,516,979 |
| 2025-05-28 | 131.50 | 132.50 | 131.00 | 132.00 | 132.00 | 12,783,510 |
| 2025-05-27 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | 12,683,959 |
| 2025-05-26 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 9,726,064 |
| 2025-05-23 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 5,511,574 |
| 2025-05-22 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 11,310,233 |
| 2025-05-21 | 132.00 | 132.50 | 131.50 | 132.50 | 132.50 | 9,064,886 |
| 2025-05-20 | 131.50 | 132.00 | 131.50 | 131.50 | 131.50 | 10,266,911 |
| 2025-05-19 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 6,812,263 |
| 2025-05-16 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 6,634,558 |
| 2025-05-15 | 129.50 | 131.00 | 129.00 | 131.00 | 131.00 | 10,780,105 |
| 2025-05-14 | 130.50 | 130.50 | 129.00 | 129.50 | 129.50 | 12,323,371 |
| 2025-05-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,662,937 |
| 2025-05-12 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 8,290,955 |
| 2025-05-09 | 129.50 | 131.00 | 129.00 | 131.00 | 131.00 | 10,596,244 |
| 2025-05-08 | 131.00 | 131.00 | 129.50 | 129.50 | 129.50 | 7,074,111 |
| 2025-05-07 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | 14,734,965 |
| 2025-05-06 | 129.50 | 130.50 | 129.50 | 130.00 | 130.00 | 18,231,840 |
| 2025-05-05 | 129.00 | 129.50 | 128.50 | 129.50 | 129.50 | 12,127,017 |
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.