Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 129.50 | 129.50 | 128.00 | 128.50 | 128.50 | 9,150,310 |
| 2025-04-30 | 129.00 | 129.50 | 128.50 | 129.50 | 129.50 | 9,550,171 |
| 2025-04-29 | 128.00 | 129.00 | 127.50 | 129.00 | 129.00 | 12,137,475 |
| 2025-04-28 | 127.00 | 128.00 | 126.50 | 128.00 | 128.00 | 13,747,491 |
| 2025-04-25 | 127.00 | 127.50 | 126.50 | 126.50 | 126.50 | 11,341,108 |
| 2025-04-24 | 127.50 | 128.00 | 126.50 | 127.00 | 127.00 | 11,338,928 |
| 2025-04-23 | 128.50 | 129.00 | 127.00 | 127.50 | 127.50 | 11,713,941 |
| 2025-04-22 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 14,079,217 |
| 2025-04-21 | 128.00 | 128.50 | 127.00 | 127.00 | 127.00 | 5,840,933 |
| 2025-04-18 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | 5,877,223 |
| 2025-04-17 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 7,156,969 |
| 2025-04-16 | 128.50 | 129.50 | 128.00 | 128.50 | 128.50 | 13,867,168 |
| 2025-04-15 | 128.00 | 129.00 | 127.50 | 129.00 | 129.00 | 13,176,903 |
| 2025-04-14 | 128.00 | 129.00 | 127.00 | 127.50 | 127.50 | 12,877,572 |
| 2025-04-11 | 127.50 | 129.00 | 127.00 | 128.50 | 128.50 | 21,357,957 |
| 2025-04-10 | 129.00 | 129.50 | 126.00 | 127.00 | 127.00 | 40,402,614 |
| 2025-04-09 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 36,620,710 |
| 2025-04-08 | 125.50 | 127.50 | 125.00 | 127.00 | 127.00 | 30,710,900 |
| 2025-04-07 | 123.00 | 127.00 | 122.00 | 124.00 | 124.00 | 52,589,386 |
| 2025-04-02 | 129.50 | 130.00 | 129.00 | 130.00 | 130.00 | 8,052,945 |
| 2025-04-01 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 9,237,923 |
| 2025-03-31 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | 16,261,687 |
| 2025-03-28 | 129.50 | 130.00 | 129.00 | 130.00 | 130.00 | 5,243,942 |
| 2025-03-27 | 129.00 | 130.00 | 128.50 | 130.00 | 130.00 | 6,753,639 |
| 2025-03-26 | 129.50 | 129.50 | 128.50 | 129.00 | 129.00 | 3,213,738 |
| 2025-03-25 | 129.50 | 129.50 | 128.50 | 129.00 | 129.00 | 4,347,135 |
| 2025-03-24 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 4,319,964 |
| 2025-03-21 | 129.00 | 130.00 | 128.50 | 130.00 | 130.00 | 15,494,543 |
| 2025-03-20 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | 9,468,322 |
| 2025-03-19 | 129.00 | 129.00 | 128.50 | 128.50 | 128.50 | 5,605,444 |
| 2025-03-18 | 128.50 | 129.50 | 128.50 | 129.00 | 129.00 | 14,483,850 |
| 2025-03-17 | 128.00 | 128.50 | 127.50 | 128.00 | 128.00 | 6,418,728 |
| 2025-03-14 | 128.50 | 129.00 | 127.00 | 128.50 | 128.50 | 17,263,590 |
| 2025-03-13 | 128.50 | 128.50 | 128.00 | 128.50 | 128.50 | 4,202,852 |
| 2025-03-12 | 127.50 | 128.50 | 127.50 | 128.00 | 128.00 | 6,496,654 |
| 2025-03-11 | 127.50 | 128.50 | 127.00 | 127.50 | 127.50 | 13,330,325 |
| 2025-03-10 | 128.00 | 128.50 | 127.50 | 128.00 | 128.00 | 6,523,920 |
| 2025-03-07 | 128.00 | 128.50 | 127.50 | 128.00 | 128.00 | 8,527,878 |
| 2025-03-06 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 5,892,397 |
| 2025-03-05 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 6,373,605 |
| 2025-03-04 | 128.50 | 128.50 | 127.00 | 127.00 | 127.00 | 8,816,265 |
| 2025-03-03 | 128.00 | 128.50 | 127.50 | 128.50 | 128.50 | 11,633,978 |
| 2025-02-27 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 18,127,734 |
| 2025-02-26 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 7,857,133 |
| 2025-02-25 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | 3,764,420 |
| 2025-02-24 | 126.50 | 127.00 | 126.00 | 127.00 | 127.00 | 5,161,357 |
| 2025-02-21 | 126.50 | 127.00 | 126.00 | 127.00 | 127.00 | 4,310,203 |
| 2025-02-20 | 126.50 | 126.50 | 126.00 | 126.50 | 126.50 | 3,338,448 |
| 2025-02-19 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | 9,457,856 |
| 2025-02-18 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | 6,448,667 |
| 2025-02-17 | 126.00 | 126.00 | 125.50 | 126.00 | 126.00 | 4,743,165 |
| 2025-02-14 | 126.00 | 126.00 | 125.50 | 125.50 | 125.50 | 3,656,362 |
| 2025-02-13 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 6,342,989 |
| 2025-02-12 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 7,230,774 |
| 2025-02-11 | 125.50 | 126.00 | 125.50 | 125.50 | 125.50 | 3,214,598 |
| 2025-02-10 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | 5,722,005 |
| 2025-02-07 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 5,848,677 |
| 2025-02-06 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 5,316,952 |
| 2025-02-05 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 9,192,651 |
| 2025-02-04 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 9,371,564 |
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.