Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 152.50 | 153.50 | 151.00 | 153.00 | 153.00 | 13,174,155 |
| 2026-10-15 | 149.50 | 154.00 | 149.00 | 152.50 | 152.50 | 24,238,172 |
| 2026-10-14 | 148.00 | 149.50 | 147.50 | 148.50 | 148.50 | 9,089,504 |
| 2026-10-13 | 145.50 | 148.00 | 145.50 | 148.00 | 148.00 | 13,287,368 |
| 2026-10-12 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | 6,997,393 |
| 2026-10-08 | 145.00 | 146.50 | 145.00 | 146.50 | 146.50 | 9,090,930 |
| 2026-10-07 | 145.50 | 145.50 | 144.00 | 145.50 | 145.50 | 7,032,596 |
| 2026-10-06 | 145.50 | 145.50 | 144.00 | 145.50 | 145.50 | 6,998,852 |
| 2026-10-05 | 147.00 | 147.00 | 144.00 | 145.50 | 145.50 | 8,432,877 |
| 2026-10-02 | 145.00 | 146.50 | 144.00 | 146.00 | 146.00 | 9,921,939 |
| 2026-10-01 | 144.00 | 146.00 | 143.00 | 145.50 | 145.50 | 8,534,294 |
| 2026-09-30 | 145.00 | 145.00 | 143.00 | 143.50 | 143.50 | 10,540,346 |
| 2026-09-29 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 10,464,657 |
| 2026-09-24 | 145.50 | 146.00 | 145.00 | 145.00 | 145.00 | 6,253,342 |
| 2026-09-23 | 145.00 | 145.50 | 144.50 | 145.50 | 145.50 | 8,274,002 |
| 2026-09-22 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 5,412,282 |
| 2026-09-21 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 8,957,457 |
| 2026-09-18 | 145.00 | 145.50 | 144.00 | 145.50 | 145.50 | 27,560,779 |
| 2026-09-17 | 143.50 | 145.00 | 143.00 | 145.00 | 145.00 | 14,993,512 |
| 2026-09-16 | 143.50 | 144.00 | 142.00 | 143.50 | 143.50 | 14,715,466 |
| 2026-09-15 | 143.50 | 143.50 | 142.50 | 143.50 | 143.50 | 16,721,344 |
| 2026-09-14 | 141.00 | 142.50 | 140.50 | 142.50 | 142.50 | 18,646,739 |
| 2026-09-11 | 140.00 | 140.50 | 139.00 | 140.50 | 140.50 | 14,459,033 |
| 2026-09-10 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | 7,079,470 |
| 2026-09-09 | 138.00 | 139.50 | 137.50 | 139.50 | 139.50 | 9,708,214 |
| 2026-09-08 | 137.50 | 139.00 | 137.00 | 139.00 | 139.00 | 11,041,731 |
| 2026-09-07 | 138.50 | 138.50 | 136.50 | 138.00 | 138.00 | 8,893,095 |
| 2026-09-04 | 138.00 | 138.00 | 137.00 | 137.50 | 137.50 | 7,343,700 |
| 2026-09-03 | 137.50 | 138.50 | 136.50 | 138.00 | 138.00 | 12,986,075 |
| 2026-09-02 | 136.50 | 137.50 | 136.00 | 137.50 | 137.50 | 10,892,483 |
| 2026-09-01 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | 6,822,899 |
| 2026-08-31 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 15,374,007 |
| 2026-08-28 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | 11,569,437 |
| 2026-08-27 | 136.50 | 136.50 | 135.50 | 135.50 | 135.50 | 5,548,393 |
| 2026-08-26 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 7,746,411 |
| 2026-08-25 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 4,401,337 |
| 2026-08-24 | 136.50 | 137.00 | 135.50 | 136.50 | 136.50 | 7,030,515 |
| 2026-08-21 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 5,282,756 |
| 2026-08-20 | 136.00 | 137.00 | 136.00 | 136.50 | 136.50 | 5,243,831 |
| 2026-08-19 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 6,986,058 |
| 2026-08-18 | 136.50 | 137.50 | 135.50 | 137.00 | 137.00 | 13,843,104 |
| 2026-08-17 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 10,190,133 |
| 2026-08-14 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | 11,192,332 |
| 2026-08-13 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | 8,782,292 |
| 2026-08-12 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | 8,778,593 |
| 2026-08-11 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 7,951,978 |
| 2026-08-10 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | 9,442,977 |
| 2026-08-07 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 6,835,659 |
| 2026-08-06 | 136.50 | 137.50 | 136.50 | 137.00 | 137.00 | 7,778,250 |
| 2026-08-05 | 136.50 | 138.00 | 136.00 | 137.00 | 137.00 | 11,815,512 |
| 2026-08-04 | 138.00 | 138.50 | 136.00 | 136.50 | 136.50 | 15,332,184 |
| 2026-08-03 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | 10,422,314 |
| 2026-07-31 | 140.50 | 140.50 | 138.50 | 139.50 | 139.50 | 21,561,058 |
| 2026-07-30 | 141.00 | 141.00 | 138.50 | 140.50 | 140.50 | 18,493,502 |
| 2026-07-29 | 141.00 | 142.50 | 139.00 | 140.50 | 140.50 | 36,483,381 |
| 2026-07-28 | 140.50 | 141.00 | 139.50 | 141.00 | 141.00 | 17,777,854 |
| 2026-07-27 | 139.50 | 140.50 | 139.00 | 140.50 | 140.50 | 22,386,686 |
| 2026-07-24 | 137.50 | 139.00 | 137.50 | 139.00 | 139.00 | 15,937,902 |
| 2026-07-23 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | 10,837,376 |
| 2026-07-22 | 137.50 | 139.00 | 137.00 | 138.50 | 138.50 | 13,386,110 |
Page 1 of 5 · 242 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.