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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chunghwa Telecom Co., Ltd. (CHT) NYSE