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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	45.01	44.88	44.88	45.01	44.61	134,649
September 11, 2025	44.64	44.98	44.98	45.09	44.51	150,400
September 10, 2025	44.5	44.53	44.53	44.57	44.33	77,604
September 09, 2025	44.43	44.4	44.4	44.56	44.27	120,300
September 08, 2025	44.33	44.19	44.19	44.33	43.67	87,400
September 05, 2025	43.98	44.18	44.18	44.22	43.98	64,518
September 04, 2025	43.66	43.99	43.99	44	43.66	85,842
September 03, 2025	43.5	43.43	43.43	43.58	43.4	102,739
September 02, 2025	43.49	43.51	43.51	43.87	43.49	144,026
August 29, 2025	43.81	43.51	43.51	43.81	43.4	101,700
August 28, 2025	43.88	43.84	43.84	43.97	43.57	178,600
August 27, 2025	43.9	43.98	43.98	44.07	43.72	101,629
August 26, 2025	44.13	43.9	43.9	44.13	43.72	163,100
August 25, 2025	44.79	44.55	44.55	44.79	44.46	86,416
August 22, 2025	44.82	44.71	44.71	45.11	44.66	146,600
August 21, 2025	45.32	45.5	45.5	45.53	44.89	152,900
August 20, 2025	45.51	45.49	45.49	45.52	45.15	127,645
August 19, 2025	45.56	45.79	45.79	45.79	45.56	102,906
August 18, 2025	45.22	45.42	45.42	45.56	45.22	106,105
August 15, 2025	45.05	44.9	44.9	45.05	44.87	55,842
August 14, 2025	44.84	45.09	45.09	45.1	44.8	114,211
August 13, 2025	45.15	44.97	44.97	45.29	44.9	78,525
August 12, 2025	45.28	45.29	45.29	45.44	45.18	124,500
August 11, 2025	44.94	44.98	44.98	45.23	44.45	93,400
August 08, 2025	45.43	45.17	45.17	45.43	45.05	140,600
August 07, 2025	44.98	45.14	45.14	45.25	44.77	202,440
August 06, 2025	44.72	44.86	44.86	45.07	44.44	235,819
August 05, 2025	43.94	45.05	45.05	45.44	43.94	220,608
August 04, 2025	44.03	43.68	43.68	44.4	43.64	151,800
August 01, 2025	43.7	43.76	43.76	43.76	43.38	118,100
July 31, 2025	43.47	43.4	43.4	43.97	43.28	98,069
July 30, 2025	43.4	43.4	43.4	43.71	43.38	84,400
July 29, 2025	43.34	43.63	43.63	43.63	43.34	108,024
July 28, 2025	43.71	43.43	43.43	43.71	43.35	104,931
July 25, 2025	43.93	43.71	43.71	43.95	43.67	77,700
July 24, 2025	44.51	44.16	44.16	44.59	44.08	122,033
July 23, 2025	43.99	44.53	44.53	44.59	43.99	114,400
July 22, 2025	43.85	44.09	44.09	44.49	43.85	107,011
July 21, 2025	43.94	43.79	43.79	44.06	43.25	102,949
July 18, 2025	44.3	43.78	43.78	44.32	43.68	166,714
July 17, 2025	44.25	44.42	44.42	44.56	44.25	114,201
July 16, 2025	44.23	44.36	44.36	44.47	44.04	139,500
July 15, 2025	44.24	43.99	43.99	44.24	43.96	199,200
July 14, 2025	44.33	44.45	44.45	44.77	44.33	109,100
July 11, 2025	44.3	44.53	44.53	44.53	44.25	146,300
July 10, 2025	44.2	44.27	44.27	44.5	44.15	105,800
July 09, 2025	44.35	44.11	44.11	44.35	43.74	143,145
July 08, 2025	44.45	44.33	44.33	44.72	44.31	164,300
July 07, 2025	44.81	44.69	44.69	44.86	44.59	143,443
July 03, 2025	45.8	45.51	45.51	45.8	45.18	61,500
July 02, 2025	46.69	46.95	45.65	46.95	46.47	153,400
July 01, 2025	46.7	46.64	46.64	46.79	46.48	169,496
June 30, 2025	46.59	46.61	46.61	46.72	46.2	96,300
June 27, 2025	46.78	46.87	46.87	47.03	46.76	113,700
June 26, 2025	46.54	46.74	46.74	47.02	46.54	127,100
June 25, 2025	46.16	46.29	46.29	46.91	46	208,500
June 24, 2025	45.98	46.15	46.15	46.3	45.77	115,640
June 23, 2025	45.88	46.03	46.03	46.17	45.74	103,104
June 20, 2025	46.03	45.95	45.95	46.22	45.95	103,025
June 18, 2025	46.12	46.18	46.18	46.3	45.98	96,400

Chunghwa Telecom Co., Ltd. (CHT) NYSE