Chunghwa Telecom Co Ltd (CHT) Historical Stock Data
38.17 ↓0.46 (-1.19%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHT is down -0.05% a day on average. There have been 16 days where Chunghwa Telecom Co Ltd closed green and 14 days where CHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 38.80 | 38.63 | ↓$0.17 (-0.44%) | 38.50 | 38.80 | 67.86K |
| 2024-04-12 | 38.73 | 38.50 | ↓$0.23 (-0.59%) | 38.50 | 38.77 | 55.77K |
| 2024-04-11 | 39.08 | 39.01 | ↓$0.07 (-0.18%) | 39.00 | 39.20 | 57.59K |
| 2024-04-10 | 38.93 | 38.89 | ↓$0.04 (-0.10%) | 38.65 | 38.97 | 83.11K |
| 2024-04-09 | 39.14 | 39.25 | ↑$0.11 (0.28%) | 39.10 | 39.33 | 65.44K |
| 2024-04-08 | 39.11 | 39.27 | ↑$0.16 (0.41%) | 39.11 | 39.39 | 47.08K |
| 2024-04-05 | 38.90 | 38.96 | ↑$0.06 (0.15%) | 38.77 | 38.96 | 67.79K |
| 2024-04-04 | 39.27 | 39.00 | ↓$0.27 (-0.69%) | 39.00 | 39.43 | 51.68K |
| 2024-04-03 | 39.14 | 39.15 | ↑$0.01 (0.03%) | 38.94 | 39.20 | 62.76K |
| 2024-04-02 | 39.37 | 39.57 | ↑$0.20 (0.51%) | 39.31 | 39.59 | 59.84K |
| 2024-04-01 | 39.29 | 39.35 | ↑$0.06 (0.15%) | 39.23 | 39.42 | 67.09K |
| 2024-03-28 | 39.17 | 39.14 | ↓$0.03 (-0.08%) | 38.98 | 39.23 | 92.74K |
| 2024-03-27 | 39.33 | 39.33 | ↑$0.00 (0.00%) | 39.21 | 39.51 | 66.80K |
| 2024-03-26 | 38.90 | 39.16 | ↑$0.26 (0.67%) | 38.90 | 39.30 | 106.03K |
| 2024-03-25 | 38.73 | 38.56 | ↓$0.17 (-0.44%) | 38.55 | 38.86 | 77.48K |
| 2024-03-22 | 38.51 | 38.19 | ↓$0.32 (-0.83%) | 38.18 | 38.57 | 102.24K |
| 2024-03-21 | 38.56 | 38.39 | ↓$0.17 (-0.44%) | 38.36 | 38.67 | 86.39K |
| 2024-03-20 | 38.48 | 38.52 | ↑$0.04 (0.10%) | 38.35 | 38.56 | 86.20K |
| 2024-03-19 | 38.46 | 38.55 | ↑$0.09 (0.23%) | 38.45 | 38.63 | 66.19K |
| 2024-03-18 | 38.51 | 38.51 | ↑$0.00 (0.00%) | 38.44 | 38.68 | 69.92K |
| 2024-03-15 | 38.55 | 38.45 | ↓$0.10 (-0.26%) | 38.37 | 38.56 | 76.57K |
| 2024-03-14 | 38.43 | 38.44 | ↑$0.01 (0.03%) | 38.37 | 38.57 | 54.08K |
| 2024-03-13 | 38.46 | 38.40 | ↓$0.06 (-0.16%) | 38.30 | 38.52 | 63.43K |
| 2024-03-12 | 38.46 | 38.59 | ↑$0.13 (0.34%) | 38.43 | 38.77 | 77.01K |
| 2024-03-11 | 38.34 | 38.50 | ↑$0.16 (0.42%) | 38.34 | 38.52 | 57.61K |
| 2024-03-08 | 38.36 | 38.24 | ↓$0.12 (-0.31%) | 38.13 | 38.36 | 79.31K |
| 2024-03-07 | 38.32 | 38.44 | ↑$0.12 (0.31%) | 38.29 | 38.48 | 50.10K |
| 2024-03-06 | 38.24 | 38.25 | ↑$0.01 (0.03%) | 38.24 | 38.41 | 68.34K |
| 2024-03-05 | 38.12 | 38.08 | ↓$0.04 (-0.10%) | 38.05 | 38.25 | 70.41K |
| 2024-03-04 | 38.48 | 38.26 | ↓$0.22 (-0.57%) | 38.22 | 38.48 | 48.65K |
Create an account or log in to view more rows.
$CHT bought more
$CHT It's coming
load 'em up.
$CHT all’s I know is buy and hold… no expectations
$CHT last chance to load imo
$CHT holdddd it tight yall
$CHT looking ready to breakout soon.
$CHT going down
$CHT HOLDING STRONG FOR ALL OF YOU
$CHT rubbish
$CHT man this will be good in coming weeks