Skip to main content

Chunghwa Telecom Ltd ADR (NY: CHT )

36.40 -0.17 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 36.64 36.64 36.33 36.40 85,654 -0.17(-0.46%)
Jul 18, 2024 36.61 36.76 36.40 36.57 113,810 +0.11(+0.30%)
Jul 17, 2024 36.54 36.66 36.33 36.46 85,181 -0.03(-0.08%)
Jul 16, 2024 36.39 36.53 36.33 36.49 107,150 +0.09(+0.25%)
Jul 15, 2024 36.50 36.59 36.34 36.40 67,077 -0.11(-0.30%)
Jul 12, 2024 36.47 36.89 36.25 36.51 91,884 +0.21(+0.58%)
Jul 11, 2024 36.24 36.49 36.11 36.30 74,704 +0.12(+0.33%)
Jul 10, 2024 36.41 36.44 35.92 36.18 79,930 +0.06(+0.17%)
Jul 09, 2024 36.31 36.35 36.04 36.12 126,515 -0.19(-0.52%)
Jul 08, 2024 36.63 36.73 36.27 36.31 118,435 -0.25(-0.68%)
Jul 05, 2024 36.92 37.06 36.52 36.56 116,391 -0.79(-2.12%)
Jul 03, 2024 37.33 37.64 37.17 37.35 71,694 -1.19(-3.09%)
Jul 02, 2024 38.51 38.65 38.41 38.54 58,101 -0.24(-0.62%)
Jul 01, 2024 38.77 38.79 38.56 38.78 49,007 +0.17(+0.44%)
Jun 28, 2024 38.49 38.68 38.49 38.61 45,272 +0.26(+0.68%)
Jun 27, 2024 38.22 38.54 38.22 38.35 63,148 +0.20(+0.52%)
Jun 26, 2024 38.44 38.53 38.12 38.15 179,845 -0.39(-1.01%)
Jun 25, 2024 38.85 38.85 38.43 38.54 62,803 -0.31(-0.80%)
Jun 24, 2024 38.50 38.92 38.50 38.85 139,390 +0.37(+0.96%)
Jun 21, 2024 39.02 39.03 38.48 38.48 175,435 -0.99(-2.51%)
Jun 20, 2024 39.32 39.57 39.24 39.47 68,961 -0.22(-0.55%)
Jun 18, 2024 39.51 39.77 39.51 39.69 43,958 +0.07(+0.18%)
Jun 17, 2024 39.51 39.68 39.39 39.62 45,163 +0.02(+0.05%)
Jun 14, 2024 39.33 39.62 39.33 39.60 59,995 +0.20(+0.51%)
Jun 13, 2024 39.42 39.48 39.25 39.40 34,157 -0.19(-0.48%)
Jun 12, 2024 39.50 39.76 39.38 39.59 49,302 +0.19(+0.48%)
Jun 11, 2024 39.14 39.49 39.08 39.40 35,152 +0.15(+0.38%)
Jun 10, 2024 38.82 39.26 38.76 39.25 41,476 +0.33(+0.85%)
Jun 07, 2024 39.39 39.39 38.92 38.92 29,279 -0.53(-1.34%)
Jun 06, 2024 39.65 39.67 39.45 39.45 40,304 -0.33(-0.83%)
Jun 05, 2024 39.61 39.78 39.46 39.78 42,699 +0.29(+0.73%)
Jun 04, 2024 39.22 39.51 39.20 39.49 55,913 +0.25(+0.64%)
Jun 03, 2024 39.65 39.65 39.18 39.24 48,223 -0.37(-0.93%)
May 31, 2024 39.32 39.68 39.07 39.61 72,567 +0.59(+1.51%)
May 30, 2024 38.89 39.10 38.89 39.02 40,280 +0.45(+1.17%)
May 29, 2024 38.76 38.76 38.52 38.57 35,154 -0.76(-1.93%)
May 28, 2024 39.19 39.34 39.10 39.33 74,574 +0.00(+0.00%)
May 24, 2024 39.20 39.47 39.20 39.33 41,917 +0.05(+0.13%)
May 23, 2024 39.24 39.50 39.15 39.28 47,514 +0.12(+0.31%)
May 22, 2024 38.94 39.20 38.93 39.16 26,096 +0.28(+0.72%)
May 21, 2024 39.26 39.26 38.84 38.88 59,524 -0.37(-0.94%)
May 20, 2024 39.18 39.34 39.16 39.25 30,661 +0.09(+0.23%)
May 17, 2024 39.13 39.21 39.05 39.16 36,781 +0.10(+0.26%)
May 16, 2024 38.89 39.12 38.89 39.06 41,686 +0.09(+0.23%)
May 15, 2024 38.75 39.03 38.75 38.97 28,838 +0.35(+0.91%)
May 14, 2024 38.75 38.75 38.53 38.62 40,765 -0.05(-0.13%)
May 13, 2024 38.72 38.90 38.67 38.67 49,853 +0.25(+0.65%)
May 10, 2024 38.75 38.75 38.16 38.42 71,303 -0.41(-1.06%)
May 09, 2024 38.72 38.85 38.57 38.83 29,234 +0.02(+0.05%)
May 08, 2024 38.58 38.88 38.58 38.81 59,662 +0.24(+0.62%)
May 07, 2024 38.41 38.61 38.41 38.57 72,771 +0.37(+0.97%)
May 06, 2024 38.33 38.44 38.04 38.20 54,762 -0.08(-0.21%)
May 03, 2024 38.01 38.37 38.01 38.28 79,725 +0.54(+1.43%)
May 02, 2024 38.16 38.25 37.69 37.74 51,260 -0.26(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.