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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chunghwa Telecom Co., Ltd. (CHT) NYSE