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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.45	42.69	42.69	42.69	42.09	146,100
February 19, 2026	42.59	42.52	42.52	42.73	42.27	115,916
February 18, 2026	42.87	42.83	42.83	43.06	42.69	187,045
February 17, 2026	42.91	43.02	43.02	43.24	42.61	144,516
February 13, 2026	42.69	42.72	42.72	42.85	42.49	162,600
February 12, 2026	42.66	42.79	42.79	43.01	42.32	130,983
February 11, 2026	42.21	42.44	42.44	42.56	41.99	190,300
February 10, 2026	41.92	42.13	42.13	42.49	41.86	267,605
February 09, 2026	41.4	41.8	41.8	41.81	41.2	212,500
February 06, 2026	41.66	41.57	41.57	42	41.3	339,300
February 05, 2026	41.91	41.4	41.4	41.91	41.2	364,106
February 04, 2026	42.55	41.77	41.77	42.81	41.49	300,000
February 03, 2026	41.65	41.84	41.84	42.24	41.5	282,800
February 02, 2026	42.29	41.82	41.82	42.39	41.82	200,700
January 30, 2026	42.69	42.48	42.48	43	42	221,144
January 29, 2026	42.82	42.64	42.64	42.95	42.51	202,203
January 28, 2026	42.39	42.7	42.7	42.95	42.21	184,100
January 27, 2026	42.55	42.35	42.35	42.86	42.29	267,200
January 26, 2026	43.07	42.7	42.7	43.07	42.65	172,722
January 23, 2026	42.69	43.03	43.03	43.08	42.62	171,935
January 22, 2026	42.32	42.66	42.66	42.7	42.32	156,850
January 21, 2026	42.38	42.33	42.33	42.61	42.21	205,400
January 20, 2026	42.09	42.39	42.39	42.39	42.01	195,302
January 16, 2026	41.97	42.2	42.2	42.29	41.89	210,692
January 15, 2026	42.11	42.15	42.15	42.23	41.95	242,300
January 14, 2026	41.98	42.09	42.06	42.16	41.63	313,623
January 13, 2026	42.01	41.88	41.88	42.01	41.75	139,000
January 12, 2026	41.86	42	42	42.17	41.68	157,310
January 09, 2026	42.33	41.91	41.91	42.54	41.84	168,197
January 08, 2026	41.94	42.42	42.42	42.43	41.94	164,936
January 07, 2026	41.8	41.89	41.89	42.02	41.75	217,000
January 06, 2026	41.96	41.55	41.55	42.23	41.55	261,700
January 05, 2026	41.91	42.03	42.03	42.3	41.91	226,312
January 02, 2026	41.99	41.74	41.74	41.99	41.7	163,800
December 31, 2025	41.55	41.71	41.71	41.89	41.55	98,192
December 30, 2025	41.57	41.8	41.8	41.87	41.5	147,631
December 29, 2025	41.74	41.72	41.72	41.85	41.6	135,445
December 26, 2025	41.54	41.61	41.61	41.63	41.34	119,924
December 24, 2025	41.15	41.32	41.32	41.47	41.15	55,100
December 23, 2025	41.17	41.26	41.26	41.34	41.17	119,309
December 22, 2025	41.04	41.01	41.01	41.06	40.43	160,815
December 19, 2025	41.02	41.06	41.06	41.39	41.01	313,918
December 18, 2025	41	40.74	40.74	41.46	40.35	207,606
December 17, 2025	40.95	40.86	40.86	41.18	40.74	146,942
December 16, 2025	41.48	41.13	41.13	41.55	41.05	157,621
December 15, 2025	41.55	41.5	41.5	41.64	41.36	156,937
December 12, 2025	41.41	41.4	41.4	41.55	41.34	127,800
December 11, 2025	41.56	41.46	41.46	41.79	41.29	289,801
December 10, 2025	41.37	41.46	41.46	41.56	41.3	154,700
December 09, 2025	41.71	41.4	41.4	41.71	41.31	187,700
December 08, 2025	41.82	41.47	41.47	41.94	41.39	185,417
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

Chunghwa Telecom Co., Ltd. (CHT) NYSE