Chunghwa Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	124.50	125.50	124.00	125.50	125.50	13,444,135
2025-01-22	124.00	124.50	123.50	124.50	124.50	7,469,338
2025-01-21	123.50	124.00	123.00	123.50	123.50	3,766,344
2025-01-20	124.00	124.00	123.50	123.50	123.50	2,284,532
2025-01-17	123.50	124.00	123.50	124.00	124.00	3,846,017
2025-01-16	123.50	124.00	123.00	124.00	124.00	4,186,793
2025-01-15	123.50	123.50	123.00	123.50	123.50	4,582,643
2025-01-14	123.00	123.50	123.00	123.50	123.50	4,581,478
2025-01-13	122.50	123.00	122.50	123.00	123.00	8,459,038
2025-01-10	123.00	123.50	122.50	123.00	123.00	6,038,152
2025-01-09	123.50	124.00	123.00	123.00	123.00	5,486,747
2025-01-08	123.50	124.50	123.00	123.50	123.50	7,655,568
2025-01-07	124.00	124.00	123.00	123.00	123.00	5,075,414
2025-01-06	123.00	124.00	123.00	123.50	123.50	6,251,521
2025-01-03	123.00	123.50	122.50	122.50	122.50	2,885,406
2025-01-02	123.50	124.00	122.50	123.00	123.00	10,215,111
2024-12-31	124.00	124.50	123.00	123.50	123.50	8,604,121
2024-12-30	124.00	124.50	124.00	124.00	124.00	3,427,117
2024-12-27	124.00	124.50	124.00	124.50	124.50	3,265,575
2024-12-26	124.00	124.50	124.00	124.00	124.00	2,068,776
2024-12-25	124.00	124.50	123.50	124.00	124.00	2,168,618
2024-12-24	124.50	124.50	123.50	123.50	123.50	7,022,572
2024-12-23	123.50	124.50	123.00	124.50	124.50	6,057,988
2024-12-20	123.50	124.00	123.00	123.00	123.00	9,195,065
2024-12-19	123.50	124.00	123.50	123.50	123.50	5,954,268
2024-12-18	123.50	124.50	123.50	124.00	124.00	5,632,106
2024-12-17	123.50	124.50	123.50	123.50	123.50	9,116,553
2024-12-16	123.50	124.00	123.00	123.00	123.00	5,107,904
2024-12-13	123.50	124.00	123.00	123.50	123.50	6,382,668
2024-12-12	123.50	124.00	123.50	123.50	123.50	3,713,009
2024-12-11	124.50	124.50	123.50	123.50	123.50	6,392,445
2024-12-10	124.00	125.00	124.00	124.50	124.50	4,388,683
2024-12-09	124.00	125.00	124.00	124.50	124.50	4,432,273
2024-12-06	124.50	124.50	124.00	124.50	124.50	4,148,965
2024-12-05	124.50	124.50	124.00	124.00	124.00	3,344,072
2024-12-04	124.00	124.50	123.50	124.50	124.50	4,938,162
2024-12-03	123.50	124.00	123.50	123.50	123.50	7,444,259
2024-12-02	123.50	124.00	123.00	123.00	123.00	6,214,298
2024-11-29	123.00	124.00	123.00	123.00	123.00	6,302,220
2024-11-28	124.00	124.00	123.50	123.50	123.50	4,864,583
2024-11-27	123.50	124.50	123.50	123.50	123.50	6,511,315
2024-11-26	123.50	124.50	123.50	124.00	124.00	4,795,713
2024-11-25	124.00	124.50	123.50	123.50	123.50	14,504,900
2024-11-22	123.00	123.50	123.00	123.00	123.00	3,976,723
2024-11-21	122.50	123.50	122.50	123.00	123.00	4,877,369
2024-11-20	122.50	122.50	122.50	122.50	122.50	5,782,061
2024-11-19	123.00	123.50	122.50	123.50	123.50	5,168,687
2024-11-18	123.00	123.00	122.50	122.50	122.50	4,475,319
2024-11-15	123.00	123.50	122.50	122.50	122.50	5,194,547
2024-11-14	123.00	123.50	122.50	122.50	122.50	5,991,122
2024-11-13	122.50	123.50	122.00	123.50	123.50	9,077,911
2024-11-12	123.00	123.00	122.50	122.50	122.50	9,181,844
2024-11-11	123.00	123.50	122.50	123.00	123.00	3,637,135
2024-11-08	123.00	123.50	122.50	123.00	123.00	7,902,597
2024-11-07	122.50	123.00	122.00	123.00	123.00	4,386,693
2024-11-06	123.00	123.50	122.50	122.50	122.50	5,435,041
2024-11-05	122.50	123.00	122.00	123.00	123.00	4,793,770
2024-11-04	122.00	122.50	122.00	122.50	122.50	4,074,417
2024-11-01	122.00	122.50	121.50	122.00	122.00	9,119,936
2024-10-30	122.00	122.50	121.50	122.00	122.00	6,582,591

← NewerPage 8 of 21 · 1,216 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.