Chunghwa Telecom Co., Ltd. - CHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	41.54	41.83	41.83	41.95	41.54	147,400
December 04, 2025	41.32	41.37	41.37	41.47	41.23	146,822
December 03, 2025	41.42	41.44	41.44	41.55	41.27	97,800
December 02, 2025	41.3	41.33	41.33	41.34	41.16	113,235
December 01, 2025	41.6	41.07	41.07	41.77	41.03	203,347
November 28, 2025	41.77	41.81	41.81	42.05	41.57	91,800
November 26, 2025	41.96	41.91	41.91	42.16	41.79	216,800
November 25, 2025	41.58	41.76	41.76	41.89	41.43	238,800
November 24, 2025	41.72	41.58	41.58	42.1	41.53	160,003
November 21, 2025	41.91	41.86	41.86	42.37	41.77	190,600
November 20, 2025	41.91	41.89	41.89	42.11	41.84	187,467
November 19, 2025	41.88	41.54	41.54	42	41.48	163,719
November 18, 2025	42.11	41.99	41.99	42.28	41.67	192,000
November 17, 2025	42.4	42.19	42.19	42.58	42.1	101,300
November 14, 2025	42.41	42.38	42.38	42.73	41.88	212,800
November 13, 2025	42.62	42.41	42.41	42.69	42.08	177,600
November 12, 2025	42.34	42.75	42.75	42.85	41.75	228,300
November 11, 2025	42.46	42.44	42.44	42.51	42.11	162,200
November 10, 2025	42.61	42.49	42.49	42.92	42.23	194,440
November 07, 2025	42.32	42.4	42.4	42.83	42.3	165,345
November 06, 2025	41.89	41.89	41.89	42.1	40.02	245,226
November 05, 2025	42.35	42.22	42.22	42.66	42.15	182,600
November 04, 2025	42.35	42.11	42.11	42.35	41.96	185,300
November 03, 2025	42.58	42.56	42.56	42.66	42.39	99,834
October 31, 2025	42.47	42.58	42.58	42.7	42.34	128,500
October 30, 2025	42.72	42.66	42.66	42.79	42.55	127,600
October 29, 2025	43.34	42.81	42.81	43.34	42.8	103,272
October 28, 2025	43.01	43.4	43.4	43.43	42.76	102,900
October 27, 2025	42.93	42.95	42.95	43.09	42.66	158,508
October 24, 2025	43.25	43.32	43.32	43.36	43.13	105,500
October 23, 2025	43.5	43.2	43.2	43.5	43.16	111,392
October 22, 2025	43.45	43.43	43.43	43.57	43.21	87,604
October 21, 2025	43.56	43.34	43.34	43.62	43.3	88,637
October 20, 2025	43.72	43.82	43.82	43.91	43.56	145,300
October 17, 2025	43.45	43.57	43.57	43.66	43.45	101,842
October 16, 2025	43.21	43.41	43.41	43.45	43.1	141,128
October 15, 2025	42.96	43.29	43.29	43.29	42.95	124,343
October 14, 2025	42.96	42.98	42.98	43.06	42.83	136,721
October 13, 2025	42.93	42.99	42.99	43.06	42.85	130,127
October 10, 2025	43.08	42.93	42.93	43.18	42.69	144,232
October 09, 2025	43.49	42.99	42.99	43.49	42.95	89,526
October 08, 2025	43.49	43.44	43.44	43.7	43.41	152,922
October 07, 2025	43.34	43.68	43.68	43.68	43.26	127,508
October 06, 2025	43.32	43.23	43.23	43.66	43.15	149,711
October 03, 2025	43.48	43.35	43.35	43.51	43.27	106,127
October 02, 2025	43.75	43.41	43.41	43.75	43.18	147,700
October 01, 2025	43.76	43.88	43.88	44.07	43.72	117,900
September 30, 2025	43.61	43.62	43.62	43.73	43.56	111,203
September 29, 2025	43.77	43.66	43.66	44.17	43.65	116,200
September 26, 2025	43.83	43.77	43.77	43.95	43.71	116,305
September 25, 2025	43.96	43.6	43.6	43.96	43.52	152,616
September 24, 2025	43.91	43.92	43.92	44.1	43.87	97,129
September 23, 2025	44.05	43.85	43.85	44.21	43.83	119,137
September 22, 2025	43.95	44.16	44.16	44.61	43.85	118,812
September 19, 2025	44.12	44.01	44.01	44.27	43.99	262,400
September 18, 2025	44.55	44.42	44.42	44.65	43.91	71,008
September 17, 2025	44.69	44.78	44.78	45.07	44.69	97,700
September 16, 2025	44.93	44.58	44.58	44.95	44.58	121,840
September 15, 2025	45.04	44.99	44.99	45.14	44.67	106,100
September 12, 2025	45.01	44.88	44.88	45.01	44.61	134,649

Chunghwa Telecom Co., Ltd. (CHT) NYSE