Chunghwa Telecom Co Ltd (CHT) Historical Stock Data
36.26 ↓0.43 (-1.17%)
As of September 21, 2023, 1:59pm EST.
Historical Data
In the past 30 trading days, CHT is down -0.01% a day on average. There have been 15 days where Chunghwa Telecom Co Ltd closed green and 15 days where CHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 36.67 | 36.69 | ↑$0.02 (0.05%) | 36.63 | 36.79 | 219.73K |
| 2023-09-19 | 36.62 | 36.59 | ↓$0.03 (-0.08%) | 36.53 | 36.69 | 123.37K |
| 2023-09-18 | 36.45 | 36.70 | ↑$0.25 (0.69%) | 36.38 | 36.74 | 91.01K |
| 2023-09-15 | 36.53 | 36.42 | ↓$0.11 (-0.30%) | 36.36 | 36.66 | 279.47K |
| 2023-09-14 | 36.55 | 36.45 | ↓$0.10 (-0.27%) | 36.45 | 36.62 | 104.77K |
| 2023-09-13 | 36.31 | 36.56 | ↑$0.25 (0.69%) | 36.24 | 36.61 | 116.19K |
| 2023-09-12 | 36.26 | 36.31 | ↑$0.05 (0.14%) | 36.20 | 36.34 | 96.77K |
| 2023-09-11 | 36.25 | 36.33 | ↑$0.08 (0.22%) | 36.14 | 36.41 | 139.26K |
| 2023-09-08 | 36.27 | 36.05 | ↓$0.22 (-0.61%) | 36.01 | 36.28 | 127.99K |
| 2023-09-07 | 36.21 | 36.18 | ↓$0.03 (-0.08%) | 36.08 | 36.35 | 128.77K |
| 2023-09-06 | 36.60 | 36.25 | ↓$0.35 (-0.96%) | 36.24 | 36.60 | 95.49K |
| 2023-09-05 | 36.17 | 36.60 | ↑$0.43 (1.19%) | 36.17 | 36.75 | 195.40K |
| 2023-09-01 | 36.51 | 36.23 | ↓$0.28 (-0.77%) | 36.21 | 36.56 | 77.77K |
| 2023-08-31 | 36.67 | 36.43 | ↓$0.24 (-0.65%) | 36.43 | 36.67 | 124.29K |
| 2023-08-30 | 37.01 | 36.82 | ↓$0.19 (-0.51%) | 36.81 | 37.05 | 102.05K |
| 2023-08-29 | 36.79 | 37.01 | ↑$0.22 (0.60%) | 36.79 | 37.03 | 57.76K |
| 2023-08-28 | 36.59 | 36.74 | ↑$0.15 (0.41%) | 36.59 | 36.77 | 62.60K |
| 2023-08-25 | 36.74 | 36.59 | ↓$0.15 (-0.41%) | 36.51 | 36.76 | 139.32K |
| 2023-08-24 | 36.91 | 36.90 | ↓$0.01 (-0.03%) | 36.87 | 37.03 | 89.42K |
| 2023-08-23 | 36.68 | 36.70 | ↑$0.02 (0.05%) | 36.58 | 36.75 | 110.42K |
| 2023-08-22 | 36.57 | 36.61 | ↑$0.04 (0.11%) | 36.52 | 36.61 | 90.87K |
| 2023-08-21 | 36.61 | 36.65 | ↑$0.04 (0.11%) | 36.51 | 36.67 | 76.21K |
| 2023-08-18 | 36.80 | 36.83 | ↑$0.03 (0.08%) | 36.72 | 36.94 | 108.85K |
| 2023-08-17 | 36.61 | 36.64 | ↑$0.03 (0.08%) | 36.49 | 36.75 | 134.81K |
| 2023-08-16 | 36.89 | 36.82 | ↓$0.07 (-0.19%) | 36.74 | 36.91 | 193.04K |
| 2023-08-15 | 36.69 | 36.66 | ↓$0.03 (-0.08%) | 36.61 | 36.72 | 109.66K |
| 2023-08-14 | 36.78 | 36.74 | ↓$0.04 (-0.11%) | 36.61 | 36.78 | 126.25K |
| 2023-08-11 | 37.00 | 37.12 | ↑$0.12 (0.32%) | 36.98 | 37.12 | 107.90K |
| 2023-08-10 | 37.10 | 37.06 | ↓$0.04 (-0.11%) | 36.99 | 37.26 | 139.11K |
| 2023-08-09 | 36.89 | 36.89 | ↑$0.00 (0.00%) | 36.77 | 37.02 | 102.97K |
Create an account or log in to view more rows.
$CHT rubbish
$CHT man this will be good in coming weeks
$CHT Longs will be rewarded handsomely
$CHT who loaded up??
$CHT keep inchin
$CHT it's just a matter of time and patience...
$CHT I would not be a bear now
$CHT coming now
$CHT Shorts talk the talk but cant walk the walk
$CHT Waiting waiting waiting — you know for what !!! Announcement!!!