Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 122.50 | 122.50 | 121.50 | 122.50 | 122.50 | 7,546,888 |
| 2024-10-28 | 122.00 | 123.00 | 121.50 | 122.50 | 122.50 | 5,072,956 |
| 2024-10-25 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 5,159,673 |
| 2024-10-24 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 6,952,213 |
| 2024-10-23 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 11,361,296 |
| 2024-10-22 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 7,463,419 |
| 2024-10-21 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 8,106,376 |
| 2024-10-18 | 123.00 | 124.00 | 122.50 | 124.00 | 124.00 | 8,782,433 |
| 2024-10-17 | 122.50 | 123.50 | 122.00 | 122.50 | 122.50 | 9,806,797 |
| 2024-10-16 | 123.00 | 123.50 | 122.50 | 122.50 | 122.50 | 9,891,777 |
| 2024-10-15 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 9,883,764 |
| 2024-10-14 | 123.00 | 123.50 | 122.50 | 122.50 | 122.50 | 6,265,050 |
| 2024-10-11 | 122.50 | 123.50 | 122.50 | 122.50 | 122.50 | 5,612,619 |
| 2024-10-09 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 6,041,783 |
| 2024-10-08 | 123.50 | 124.00 | 122.50 | 122.50 | 122.50 | 15,834,662 |
| 2024-10-07 | 124.50 | 125.00 | 123.50 | 124.00 | 124.00 | 9,515,778 |
| 2024-10-04 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 9,763,740 |
| 2024-10-01 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 5,702,964 |
| 2024-09-30 | 126.50 | 127.00 | 125.50 | 125.50 | 125.50 | 7,951,707 |
| 2024-09-27 | 127.50 | 127.50 | 126.50 | 126.50 | 126.50 | 5,542,927 |
| 2024-09-26 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | 7,287,610 |
| 2024-09-25 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | 9,325,906 |
| 2024-09-24 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | 6,905,282 |
| 2024-09-23 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | 7,043,712 |
| 2024-09-20 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 16,412,065 |
| 2024-09-19 | 125.00 | 125.50 | 124.50 | 125.00 | 125.00 | 5,310,056 |
| 2024-09-18 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | 5,372,748 |
| 2024-09-16 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | 5,139,325 |
| 2024-09-13 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | 2,083,381 |
| 2024-09-12 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | 5,005,266 |
| 2024-09-11 | 124.00 | 124.50 | 123.50 | 123.50 | 123.50 | 5,843,180 |
| 2024-09-10 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 5,000,995 |
| 2024-09-09 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 5,800,768 |
| 2024-09-06 | 123.50 | 124.00 | 123.00 | 124.00 | 124.00 | 5,683,638 |
| 2024-09-05 | 123.50 | 124.00 | 123.00 | 123.00 | 123.00 | 5,078,981 |
| 2024-09-04 | 123.00 | 123.50 | 122.00 | 122.00 | 122.00 | 13,813,229 |
| 2024-09-03 | 124.50 | 125.00 | 124.00 | 124.00 | 124.00 | 6,234,372 |
| 2024-09-02 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | 3,494,668 |
| 2024-08-30 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 10,557,378 |
| 2024-08-29 | 124.00 | 124.50 | 123.50 | 123.50 | 123.50 | 6,452,953 |
| 2024-08-28 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 8,456,971 |
| 2024-08-27 | 123.50 | 124.50 | 123.00 | 124.50 | 124.50 | 7,668,987 |
| 2024-08-26 | 124.50 | 125.00 | 123.50 | 124.00 | 124.00 | 6,940,214 |
| 2024-08-23 | 124.00 | 125.00 | 123.50 | 124.00 | 124.00 | 8,860,293 |
| 2024-08-22 | 123.50 | 124.00 | 123.00 | 124.00 | 124.00 | 7,853,974 |
| 2024-08-21 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 8,683,818 |
| 2024-08-20 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 6,577,550 |
| 2024-08-19 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 5,685,547 |
| 2024-08-16 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 12,404,337 |
| 2024-08-15 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 10,259,196 |
| 2024-08-14 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 10,450,411 |
| 2024-08-13 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 7,932,960 |
| 2024-08-12 | 122.00 | 122.50 | 121.50 | 121.50 | 121.50 | 7,108,821 |
| 2024-08-09 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 14,307,083 |
| 2024-08-08 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 11,049,191 |
| 2024-08-07 | 121.50 | 123.50 | 120.50 | 121.50 | 121.50 | 20,231,127 |
| 2024-08-06 | 121.50 | 122.00 | 120.50 | 122.00 | 122.00 | 16,331,653 |
| 2024-08-05 | 121.50 | 122.50 | 119.50 | 121.50 | 121.50 | 28,343,444 |
| 2024-08-02 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 21,714,466 |
| 2024-08-01 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 9,286,416 |
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.