Chunghwa Telecom Co Ltd (CHT) Historical Stock Data
41.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHT is down -0.14% a day on average. There have been 12 days where Chunghwa Telecom Co Ltd closed green and 18 days where CHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 41.32 | 41.37 | ↑$0.05 (0.12%) | 41.23 | 41.46 | 124.52K |
| 2025-12-03 | 41.42 | 41.44 | ↑$0.02 (0.05%) | 41.27 | 41.55 | 88.26K |
| 2025-12-02 | 41.30 | 41.33 | ↑$0.03 (0.07%) | 41.17 | 41.34 | 96.52K |
| 2025-12-01 | 41.60 | 41.07 | ↓$0.53 (-1.27%) | 41.03 | 41.64 | 176.98K |
| 2025-11-28 | 41.77 | 41.81 | ↑$0.04 (0.10%) | 41.60 | 42.00 | 91.58K |
| 2025-11-26 | 41.96 | 41.91 | ↓$0.05 (-0.12%) | 41.79 | 42.16 | 203.96K |
| 2025-11-25 | 41.58 | 41.76 | ↑$0.18 (0.43%) | 41.44 | 41.80 | 218.07K |
| 2025-11-24 | 41.72 | 41.58 | ↓$0.14 (-0.34%) | 41.53 | 42.10 | 127.72K |
| 2025-11-21 | 41.91 | 41.86 | ↓$0.05 (-0.12%) | 41.78 | 42.10 | 153.60K |
| 2025-11-20 | 41.91 | 41.89 | ↓$0.02 (-0.05%) | 41.85 | 42.11 | 161.57K |
| 2025-11-19 | 41.88 | 41.54 | ↓$0.34 (-0.81%) | 41.50 | 42.00 | 139.82K |
| 2025-11-18 | 42.11 | 41.99 | ↓$0.12 (-0.28%) | 41.67 | 42.28 | 173.94K |
| 2025-11-17 | 42.40 | 42.19 | ↓$0.21 (-0.50%) | 42.12 | 42.58 | 92.22K |
| 2025-11-14 | 42.41 | 42.38 | ↓$0.03 (-0.07%) | 42.21 | 42.58 | 196.52K |
| 2025-11-13 | 42.62 | 42.41 | ↓$0.21 (-0.49%) | 42.08 | 42.69 | 165.27K |
| 2025-11-12 | 42.34 | 42.75 | ↑$0.41 (0.97%) | 41.75 | 42.83 | 215.06K |
| 2025-11-11 | 42.46 | 42.44 | ↓$0.02 (-0.05%) | 42.11 | 42.50 | 151.84K |
| 2025-11-10 | 42.61 | 42.49 | ↓$0.12 (-0.28%) | 42.26 | 42.92 | 159.77K |
| 2025-11-07 | 42.32 | 42.40 | ↑$0.08 (0.19%) | 42.30 | 42.83 | 152.82K |
| 2025-11-06 | 41.89 | 41.89 | ↑$0.00 (0.00%) | 40.02 | 42.10 | 216.24K |
| 2025-11-05 | 42.35 | 42.22 | ↓$0.13 (-0.31%) | 42.15 | 42.66 | 158K |
| 2025-11-04 | 42.35 | 42.11 | ↓$0.24 (-0.57%) | 41.96 | 42.35 | 185.28K |
| 2025-11-03 | 42.58 | 42.56 | ↓$0.02 (-0.05%) | 42.42 | 42.64 | 88.51K |
| 2025-10-31 | 42.47 | 42.58 | ↑$0.11 (0.26%) | 42.34 | 42.70 | 112.02K |
| 2025-10-30 | 42.72 | 42.66 | ↓$0.06 (-0.14%) | 42.55 | 42.79 | 127.58K |
| 2025-10-29 | 43.34 | 42.81 | ↓$0.53 (-1.22%) | 42.80 | 43.34 | 103.22K |
| 2025-10-28 | 43.01 | 43.40 | ↑$0.39 (0.91%) | 42.76 | 43.42 | 102.85K |
| 2025-10-27 | 42.93 | 42.95 | ↑$0.02 (0.05%) | 42.66 | 43.09 | 158.51K |
| 2025-10-24 | 43.25 | 43.32 | ↑$0.07 (0.16%) | 43.13 | 43.35 | 105.47K |
| 2025-10-23 | 43.50 | 43.20 | ↓$0.30 (-0.69%) | 43.15 | 43.50 | 111.39K |
Create an account or log in to view more rows.
$CHT lets go!!
$CHT how much did you make this past week?
$CHT never selling
$CHT BULLS ALPHA
BEARS BETA
$CHT run it!
$CHT hold
$CHT CHUG CHUG CHUG
$CHT this market love evrry dips let’s see
$CHT might get a sell off today
$CHT bull trap confirmed