Chunghwa Telecom Co. Ltd (CHT) Historical Stock Data
41.88 ↑0.09 (0.22%)
As of May 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CHT is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 41.95 | 41.88 | ↓$0.07 (-0.17%) | 41.63 | 42.15 | 139.97K |
| 2022-05-19 | 41.77 | 41.79 | ↑$0.02 (0.05%) | 41.71 | 42.07 | 94.10K |
| 2022-05-18 | 41.99 | 41.70 | ↓$0.29 (-0.69%) | 41.61 | 42.13 | 161.88K |
| 2022-05-17 | 42.16 | 42.05 | ↓$0.11 (-0.26%) | 41.97 | 42.20 | 240.60K |
| 2022-05-16 | 42.02 | 42.02 | ↑$0.00 (0.00%) | 41.94 | 42.19 | 162.67K |
| 2022-05-13 | 41.97 | 42.10 | ↑$0.13 (0.31%) | 41.81 | 42.11 | 111.70K |
| 2022-05-12 | 41.83 | 41.87 | ↑$0.04 (0.10%) | 41.66 | 41.97 | 163.23K |
| 2022-05-11 | 42.30 | 42.03 | ↓$0.27 (-0.64%) | 42.03 | 42.38 | 160.35K |
| 2022-05-10 | 42.16 | 42.23 | ↑$0.07 (0.17%) | 42.14 | 42.42 | 148.05K |
| 2022-05-09 | 42.07 | 41.98 | ↓$0.09 (-0.21%) | 41.76 | 42.11 | 148.01K |
| 2022-05-06 | 42.31 | 42.52 | ↑$0.21 (0.50%) | 42.26 | 42.59 | 182.07K |
| 2022-05-05 | 41.99 | 41.96 | ↓$0.03 (-0.07%) | 41.78 | 42.08 | 153.13K |
| 2022-05-04 | 41.82 | 42.08 | ↑$0.26 (0.62%) | 41.50 | 43.01 | 238.35K |
| 2022-05-03 | 42.60 | 42.63 | ↑$0.03 (0.07%) | 42.47 | 43.01 | 211.08K |
| 2022-05-02 | 43.80 | 43.77 | ↓$0.03 (-0.07%) | 43.52 | 43.80 | 189.41K |
| 2022-04-29 | 44.17 | 43.82 | ↓$0.35 (-0.79%) | 43.77 | 44.32 | 102.73K |
| 2022-04-28 | 44.42 | 44.40 | ↓$0.02 (-0.05%) | 44.13 | 44.54 | 84.10K |
| 2022-04-27 | 44.67 | 44.55 | ↓$0.12 (-0.27%) | 44.25 | 44.70 | 207.82K |
| 2022-04-26 | 44.79 | 44.36 | ↓$0.43 (-0.96%) | 44.34 | 44.79 | 127.84K |
| 2022-04-25 | 44.35 | 44.73 | ↑$0.38 (0.86%) | 44.33 | 44.77 | 81.04K |
| 2022-04-22 | 44.67 | 44.35 | ↓$0.32 (-0.72%) | 44.32 | 44.71 | 67.84K |
| 2022-04-21 | 44.73 | 44.34 | ↓$0.39 (-0.87%) | 44.31 | 44.74 | 62.55K |
| 2022-04-20 | 44.65 | 44.66 | ↑$0.01 (0.02%) | 44.59 | 44.91 | 87.39K |
| 2022-04-19 | 44.43 | 44.31 | ↓$0.12 (-0.27%) | 44.19 | 44.45 | 84.29K |
| 2022-04-18 | 44.46 | 44.40 | ↓$0.06 (-0.13%) | 44.38 | 44.67 | 72.86K |
| 2022-04-14 | 44.54 | 44.57 | ↑$0.03 (0.07%) | 44.54 | 44.73 | 59.68K |
| 2022-04-13 | 44.05 | 44.54 | ↑$0.49 (1.11%) | 44.05 | 44.62 | 172.66K |
| 2022-04-12 | 44.11 | 43.96 | ↓$0.15 (-0.34%) | 43.90 | 44.25 | 117.18K |
| 2022-04-11 | 44.38 | 44.08 | ↓$0.30 (-0.68%) | 44.05 | 44.48 | 67.54K |
| 2022-04-08 | 44.37 | 44.29 | ↓$0.08 (-0.18%) | 44.28 | 44.52 | 79.74K |
Create an account or log in to view more rows.
$CHT we need more volume
$CHT Sleep well my bulls
sleep well
$CHT Bears get cremated today
$CHT I would not be a bear now
$CHT gonna come down hard today
$CHT Silly Bears tricks are for kids
$CHT ready to explode
$CHT we finna be at the top yo
$CHT is going to have a run next month
$CHT eyeing for a scalp