Chunghwa Telecom Co. Ltd. (CHT)
NYSE: CHT
· Real-Time Price · USD
43.34
-0.07 (-0.16%)
At close: Oct 03, 2025, 3:59 PM
43.35
0.02%
After-hours: Oct 03, 2025, 06:22 PM EDT
CHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.38 | 43.50 | 43.27 | 43.35 | 43.35 | -0.14% | 106,127 |
| Oct 2, 2025 | 43.75 | 43.75 | 43.18 | 43.41 | 43.41 | -1.07% | 147,700 |
| Oct 1, 2025 | 43.76 | 44.07 | 43.72 | 43.88 | 43.88 | 0.60% | 117,900 |
| Sep 30, 2025 | 43.61 | 43.73 | 43.56 | 43.62 | 43.62 | -0.09% | 111,203 |
| Sep 29, 2025 | 43.77 | 44.17 | 43.65 | 43.66 | 43.66 | -0.25% | 116,200 |
| Sep 26, 2025 | 43.83 | 43.95 | 43.71 | 43.77 | 43.77 | 0.39% | 116,305 |
| Sep 25, 2025 | 43.96 | 43.96 | 43.52 | 43.60 | 43.60 | -0.73% | 152,616 |
| Sep 24, 2025 | 43.91 | 44.10 | 43.87 | 43.92 | 43.92 | 0.16% | 97,129 |
| Sep 23, 2025 | 44.05 | 44.21 | 43.83 | 43.85 | 43.85 | -0.70% | 119,137 |
| Sep 22, 2025 | 43.95 | 44.61 | 43.85 | 44.16 | 44.16 | 0.34% | 118,812 |
| Sep 19, 2025 | 44.12 | 44.27 | 43.99 | 44.01 | 44.01 | -0.92% | 262,400 |
| Sep 18, 2025 | 44.55 | 44.65 | 43.91 | 44.42 | 44.42 | -0.80% | 71,008 |
| Sep 17, 2025 | 44.69 | 45.07 | 44.69 | 44.78 | 44.78 | 0.45% | 97,700 |
| Sep 16, 2025 | 44.93 | 44.95 | 44.58 | 44.58 | 44.58 | -0.91% | 121,840 |
| Sep 15, 2025 | 45.04 | 45.14 | 44.67 | 44.99 | 44.99 | 0.25% | 106,100 |
| Sep 12, 2025 | 45.01 | 45.01 | 44.61 | 44.88 | 44.88 | -0.22% | 134,649 |
| Sep 11, 2025 | 44.64 | 45.09 | 44.51 | 44.98 | 44.98 | 1.01% | 150,400 |
| Sep 10, 2025 | 44.50 | 44.57 | 44.33 | 44.53 | 44.53 | 0.29% | 77,604 |
| Sep 9, 2025 | 44.43 | 44.56 | 44.27 | 44.40 | 44.40 | 0.48% | 120,300 |
| Sep 8, 2025 | 44.33 | 44.33 | 43.67 | 44.19 | 44.19 | 0.02% | 87,400 |
Page 1 of 136