Chunghwa Telecom Co., Ltd. (CHT)

Last Price43.77

Change+0.26 (0.60%)

NYSE· Last Trade: May 31st, 6:55 AM EDT

Historical Prices For Chunghwa Telecom Co., Ltd. (CHT)

Date Range:

2026-02-28 - 2026-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	43.70	43.90	43.53	43.77	125,952	43.77
5/28/2026	43.53	44.55	43.26	43.51	148,982	43.51
5/27/2026	43.27	43.76	43.27	43.74	104,691	43.74
5/26/2026	43.72	43.85	43.34	43.36	345,143	43.36
5/22/2026	43.82	43.84	43.52	43.68	54,970	43.68
5/21/2026	43.91	43.94	43.59	43.82	83,329	43.82
5/20/2026	44.38	44.42	43.74	43.98	178,241	43.98
5/19/2026	44.87	45.10	44.56	45.05	145,149	45.05
5/18/2026	43.38	43.68	43.38	43.53	105,315	43.53
5/15/2026	43.47	43.68	43.27	43.29	106,688	43.29
5/14/2026	43.49	43.91	43.33	43.50	128,987	43.50
5/13/2026	43.26	43.53	43.12	43.50	141,803	43.50
5/12/2026	43.22	43.50	42.87	43.32	115,479	43.32
5/11/2026	43.57	43.84	43.08	43.10	191,722	43.10
5/08/2026	43.50	43.81	43.37	43.81	92,153	43.81
5/07/2026	43.55	44.16	43.32	43.36	221,405	43.36
5/06/2026	43.18	43.45	43.18	43.34	147,185	43.34
5/05/2026	42.79	43.29	42.79	43.11	85,231	43.11
5/04/2026	42.94	43.16	42.80	42.83	123,129	42.83
5/01/2026	43.36	43.54	43.02	43.15	145,518	43.15
4/30/2026	42.96	43.35	42.96	43.34	109,198	43.34
4/29/2026	43.35	43.35	42.87	42.97	77,004	42.97
4/28/2026	43.41	43.70	43.37	43.57	119,229	43.57
4/27/2026	43.50	44.03	43.41	43.60	150,818	43.60
4/24/2026	43.12	43.55	42.98	43.05	97,603	43.05
4/23/2026	43.15	43.45	42.95	43.18	107,793	43.18
4/22/2026	43.49	43.48	43.03	43.15	109,377	43.15
4/21/2026	43.57	43.66	43.01	43.10	116,798	43.10
4/20/2026	43.50	43.77	43.44	43.49	77,380	43.49
4/17/2026	43.42	44.12	43.42	43.73	115,090	43.73
4/16/2026	43.10	43.52	42.39	43.44	153,529	43.44
4/15/2026	42.74	43.02	42.55	42.93	155,943	42.93
4/14/2026	42.34	42.74	42.34	42.60	159,155	42.60
4/13/2026	42.21	42.28	41.84	42.19	152,600	42.19
4/10/2026	42.39	43.44	42.12	42.16	160,797	42.16
4/09/2026	42.39	42.71	42.31	42.48	188,808	42.48
4/08/2026	42.65	43.00	42.52	42.63	262,326	42.63
4/07/2026	42.21	42.36	42.01	42.25	135,903	42.25
4/06/2026	42.53	42.53	42.11	42.38	122,225	42.38
4/02/2026	42.26	42.94	41.98	42.41	168,309	42.41
4/01/2026	42.20	42.53	42.00	42.39	186,204	42.39
3/31/2026	41.91	42.52	41.56	42.24	211,387	42.24
3/30/2026	42.19	42.36	41.78	42.01	174,736	42.01
3/27/2026	42.37	42.57	41.80	42.08	308,773	42.08
3/26/2026	42.46	42.87	42.10	42.55	189,506	42.55
3/25/2026	42.65	43.08	42.34	42.53	161,044	42.53
3/24/2026	41.51	42.69	41.42	42.47	250,140	42.47
3/23/2026	42.25	42.77	39.28	42.23	572,692	42.23
3/20/2026	42.63	42.94	41.60	41.75	913,955	41.75
3/19/2026	42.82	43.29	42.56	43.09	326,714	43.09
3/18/2026	43.17	43.40	42.85	43.08	173,210	43.08
3/17/2026	43.35	43.76	43.24	43.37	194,486	43.37
3/16/2026	43.14	43.49	43.01	43.08	221,418	43.08
3/13/2026	42.93	43.26	42.61	42.69	164,964	42.69
3/12/2026	43.04	43.17	42.04	42.66	151,235	42.66
3/11/2026	42.94	43.07	42.60	42.89	152,895	42.89
3/10/2026	42.96	43.60	42.87	43.15	204,995	43.15
3/09/2026	42.60	43.32	42.35	43.16	209,817	43.16
3/06/2026	42.77	43.02	42.31	42.92	132,013	42.92
3/05/2026	42.98	43.59	42.23	42.87	205,473	42.87
3/04/2026	43.36	43.50	42.87	43.26	216,964	43.26
3/03/2026	43.14	43.63	42.09	43.51	151,797	43.51
3/02/2026	43.44	43.80	43.24	43.68	195,017	43.68