Chunghwa Telecom Co Ltd (CHT) Historical Stock Data
41.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHT is down -0.16% a day on average. There have been 10 days where Chunghwa Telecom Co Ltd closed green and 20 days where CHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 41.17 | 41.26 | ↑$0.09 (0.22%) | 41.17 | 41.34 | 119.31K |
| 2025-12-22 | 41.04 | 41.01 | ↓$0.03 (-0.07%) | 40.43 | 41.06 | 160.82K |
| 2025-12-19 | 41.02 | 41.06 | ↑$0.04 (0.10%) | 41.01 | 41.25 | 270.83K |
| 2025-12-18 | 41.00 | 40.74 | ↓$0.26 (-0.63%) | 40.35 | 41.41 | 188.26K |
| 2025-12-17 | 40.95 | 40.86 | ↓$0.09 (-0.22%) | 40.74 | 41.17 | 135.20K |
| 2025-12-16 | 41.48 | 41.13 | ↓$0.35 (-0.84%) | 41.05 | 41.55 | 142.45K |
| 2025-12-15 | 41.55 | 41.50 | ↓$0.05 (-0.12%) | 41.36 | 41.64 | 144.31K |
| 2025-12-12 | 41.41 | 41.40 | ↓$0.01 (-0.02%) | 41.35 | 41.54 | 115.88K |
| 2025-12-11 | 41.56 | 41.46 | ↓$0.10 (-0.24%) | 41.29 | 41.79 | 262.90K |
| 2025-12-10 | 41.37 | 41.46 | ↑$0.09 (0.22%) | 41.30 | 41.56 | 138.51K |
| 2025-12-09 | 41.71 | 41.40 | ↓$0.31 (-0.74%) | 41.31 | 41.71 | 187.67K |
| 2025-12-08 | 41.82 | 41.47 | ↓$0.35 (-0.84%) | 41.39 | 41.94 | 159.29K |
| 2025-12-05 | 41.54 | 41.83 | ↑$0.29 (0.70%) | 41.54 | 41.95 | 147.36K |
| 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 |
Create an account or log in to view more rows.
$CHT just go up
$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