NYSE - Nasdaq Real Time Price USD

Chunghwa Telecom Co., Ltd. (CHT)

37.94 -0.22 (-0.58%)
As of 11:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 37.97 38.19 37.93 37.94 37.94 22,573
Apr 18, 2024 38.21 38.22 38.05 38.16 38.16 60,600
Apr 17, 2024 38.16 38.16 37.83 38.00 38.00 87,000
Apr 16, 2024 38.24 38.29 38.10 38.17 38.17 52,000
Apr 15, 2024 38.80 38.80 38.50 38.63 38.63 67,800
Apr 12, 2024 38.73 38.77 38.50 38.50 38.50 55,800
Apr 11, 2024 39.08 39.20 39.00 39.01 39.01 57,600
Apr 10, 2024 38.93 38.97 38.65 38.89 38.89 83,100
Apr 9, 2024 39.14 39.33 39.10 39.25 39.25 65,400
Apr 8, 2024 39.11 39.39 39.11 39.27 39.27 47,100
Apr 5, 2024 38.90 38.96 38.77 38.96 38.96 67,800
Apr 4, 2024 39.27 39.43 39.00 39.00 39.00 51,700
Apr 3, 2024 39.14 39.20 38.94 39.15 39.15 62,800
Apr 2, 2024 39.37 39.59 39.31 39.57 39.57 59,800
Apr 1, 2024 39.29 39.42 39.23 39.35 39.35 67,100
Mar 28, 2024 39.17 39.23 38.98 39.14 39.14 92,700
Mar 27, 2024 39.33 39.51 39.21 39.33 39.33 66,800
Mar 26, 2024 38.90 39.30 38.90 39.16 39.16 106,000
Mar 25, 2024 38.73 38.86 38.55 38.56 38.56 77,500
Mar 22, 2024 38.51 38.57 38.18 38.19 38.19 102,200
Mar 21, 2024 38.56 38.67 38.36 38.39 38.39 86,400
Mar 20, 2024 38.48 38.56 38.35 38.52 38.52 86,200
Mar 19, 2024 38.46 38.63 38.45 38.55 38.55 66,200
Mar 18, 2024 38.51 38.68 38.44 38.51 38.51 69,900
Mar 15, 2024 38.55 38.56 38.37 38.45 38.45 76,600
Mar 14, 2024 38.43 38.57 38.37 38.44 38.44 54,100
Mar 13, 2024 38.46 38.52 38.30 38.40 38.40 63,400
Mar 12, 2024 38.46 38.77 38.43 38.59 38.59 77,000
Mar 11, 2024 38.34 38.52 38.34 38.50 38.50 57,600
Mar 8, 2024 38.36 38.36 38.13 38.24 38.24 79,300
Mar 7, 2024 38.32 38.48 38.28 38.44 38.44 50,100
Mar 6, 2024 38.24 38.41 38.24 38.25 38.25 68,900
Mar 5, 2024 38.12 38.25 38.05 38.08 38.08 70,400
Mar 4, 2024 38.48 38.48 38.22 38.26 38.26 48,700
Mar 1, 2024 37.89 38.49 37.89 38.48 38.48 149,400
Feb 29, 2024 38.02 38.08 37.73 37.79 37.79 120,900
Feb 28, 2024 37.88 37.93 37.74 37.91 37.91 104,500
Feb 27, 2024 38.24 38.24 37.87 37.87 37.87 85,200
Feb 26, 2024 38.37 38.60 38.24 38.24 38.24 120,100
Feb 23, 2024 38.61 38.61 38.48 38.50 38.50 46,800
Feb 22, 2024 38.82 38.82 38.61 38.65 38.65 55,700
Feb 21, 2024 38.89 38.94 38.79 38.90 38.90 72,900
Feb 20, 2024 38.64 38.96 38.64 38.87 38.87 61,200
Feb 16, 2024 38.71 38.81 38.60 38.72 38.72 71,800
Feb 15, 2024 38.75 39.06 38.73 38.84 38.84 60,500
Feb 14, 2024 38.43 38.78 38.43 38.78 38.78 56,200
Feb 13, 2024 38.69 38.69 38.34 38.38 38.38 41,600
Feb 12, 2024 38.79 39.04 38.79 38.95 38.95 47,100
Feb 9, 2024 38.58 38.83 38.47 38.79 38.79 67,500
Feb 8, 2024 38.75 38.75 38.50 38.63 38.63 40,000
Feb 7, 2024 38.62 38.83 38.60 38.83 38.83 69,000
Feb 6, 2024 38.70 38.71 38.42 38.60 38.60 50,700
Feb 5, 2024 38.31 38.68 38.09 38.62 38.62 150,800
Feb 2, 2024 38.16 38.24 38.04 38.18 38.18 69,300
Feb 1, 2024 37.89 38.18 37.89 38.17 38.17 130,200
Jan 31, 2024 37.76 37.99 37.58 37.58 37.58 119,400
Jan 30, 2024 36.37 37.95 36.37 37.86 37.86 190,700
Jan 29, 2024 38.72 38.72 38.26 38.37 38.37 61,800
Jan 26, 2024 38.33 38.94 38.24 38.58 38.58 67,400
Jan 25, 2024 38.15 38.31 38.09 38.20 38.20 74,400
Jan 24, 2024 38.30 38.34 38.13 38.18 38.18 150,000
Jan 23, 2024 37.91 38.16 37.91 38.16 38.16 137,300
Jan 22, 2024 37.74 37.93 37.74 37.81 37.81 72,000
Jan 19, 2024 37.90 37.99 37.79 37.91 37.91 64,100
Jan 18, 2024 37.68 37.83 37.59 37.81 37.81 104,100
Jan 17, 2024 37.41 37.63 37.41 37.51 37.51 112,400
Jan 16, 2024 37.80 37.99 37.70 37.76 37.76 113,000
Jan 12, 2024 38.41 38.70 38.40 38.65 38.65 89,700
Jan 11, 2024 38.43 38.65 38.43 38.50 38.50 73,600
Jan 10, 2024 38.26 39.07 38.26 38.61 38.61 84,400
Jan 9, 2024 38.39 38.48 38.33 38.33 38.33 69,700
Jan 8, 2024 38.44 38.65 38.43 38.58 38.58 134,900
Jan 5, 2024 38.22 38.38 38.16 38.17 38.17 119,900
Jan 4, 2024 38.00 38.17 38.00 38.10 38.10 86,200
Jan 3, 2024 38.66 38.66 38.12 38.18 38.18 188,200
Jan 2, 2024 38.90 39.02 38.83 38.89 38.89 78,900
Dec 29, 2023 38.82 39.10 38.82 39.07 39.07 110,600
Dec 28, 2023 38.70 38.84 38.70 38.84 38.84 91,500
Dec 27, 2023 38.25 38.43 38.25 38.35 38.35 78,200
Dec 26, 2023 38.15 38.36 38.14 38.28 38.28 78,700
Dec 22, 2023 37.77 37.97 37.77 37.90 37.90 64,000
Dec 21, 2023 37.65 37.74 37.58 37.73 37.73 81,100
Dec 20, 2023 37.65 37.76 37.51 37.51 37.51 88,900
Dec 19, 2023 37.62 37.78 37.60 37.69 37.69 98,700
Dec 18, 2023 37.60 37.60 37.44 37.55 37.55 81,900
Dec 15, 2023 37.67 37.67 37.40 37.51 37.51 295,000
Dec 14, 2023 37.89 38.08 37.85 37.88 37.88 106,600
Dec 13, 2023 37.65 38.08 37.55 38.00 38.00 116,300
Dec 12, 2023 37.74 37.76 37.59 37.65 37.65 162,700
Dec 11, 2023 37.93 37.93 37.60 37.60 37.60 201,500
Dec 8, 2023 38.03 38.14 37.99 38.03 38.03 91,800
Dec 7, 2023 38.26 38.30 38.09 38.20 38.20 111,000
Dec 6, 2023 38.73 38.73 38.30 38.33 38.33 180,600
Dec 5, 2023 38.31 38.53 38.21 38.53 38.53 101,700
Dec 4, 2023 38.11 38.30 38.10 38.25 38.25 88,100
Dec 1, 2023 37.93 38.11 37.85 38.07 38.07 100,300
Nov 30, 2023 38.04 38.04 37.88 37.94 37.94 150,600
Nov 29, 2023 38.10 38.24 38.09 38.09 38.09 127,400
Nov 28, 2023 37.99 38.03 37.84 37.94 37.94 116,500
Nov 27, 2023 37.81 37.99 37.79 37.97 37.97 84,400
Nov 24, 2023 37.31 37.55 37.31 37.55 37.55 58,200
Nov 22, 2023 37.34 37.34 37.18 37.25 37.25 102,900
Nov 21, 2023 37.22 37.45 37.22 37.40 37.40 130,900
Nov 20, 2023 37.02 37.17 36.97 37.11 37.11 96,300
Nov 17, 2023 36.75 36.84 36.68 36.75 36.75 98,400
Nov 16, 2023 36.42 36.75 36.42 36.73 36.73 96,700
Nov 15, 2023 36.70 36.71 36.58 36.62 36.62 106,900
Nov 14, 2023 36.05 36.24 36.05 36.22 36.22 107,600
Nov 13, 2023 35.86 36.00 35.72 35.92 35.92 99,800
Nov 10, 2023 36.04 36.24 35.85 35.90 35.90 100,500
Nov 9, 2023 36.12 36.45 36.04 36.26 36.26 87,700
Nov 8, 2023 36.46 36.51 36.13 36.22 36.22 118,300
Nov 7, 2023 36.44 36.51 36.34 36.37 36.37 119,400
Nov 6, 2023 36.43 36.64 36.36 36.52 36.52 138,400
Nov 3, 2023 36.32 36.51 36.26 36.50 36.50 205,300
Nov 2, 2023 36.43 36.55 35.86 36.29 36.29 245,400
Nov 1, 2023 35.99 36.11 35.83 35.84 35.84 333,900
Oct 31, 2023 35.82 35.87 35.63 35.63 35.63 169,100
Oct 30, 2023 35.59 35.94 35.59 35.89 35.89 123,300
Oct 27, 2023 35.70 35.77 35.45 35.50 35.50 115,400
Oct 26, 2023 35.62 35.64 35.50 35.58 35.58 78,600
Oct 25, 2023 35.86 35.86 35.70 35.71 35.71 128,000
Oct 24, 2023 35.68 35.96 35.68 35.89 35.89 146,400
Oct 23, 2023 35.65 35.69 35.50 35.53 35.53 109,900
Oct 20, 2023 35.65 35.92 35.65 35.71 35.71 113,700
Oct 19, 2023 35.79 35.94 35.70 35.78 35.78 128,500
Oct 18, 2023 36.00 36.11 35.84 35.85 35.85 97,900
Oct 17, 2023 36.15 36.26 36.09 36.21 36.21 124,200
Oct 16, 2023 36.12 36.44 35.95 36.36 36.36 125,200
Oct 13, 2023 36.16 36.17 35.87 35.89 35.89 110,900
Oct 12, 2023 36.44 36.49 36.09 36.21 36.21 150,200
Oct 11, 2023 36.56 36.79 36.36 36.63 36.63 115,200
Oct 10, 2023 36.50 36.51 36.37 36.43 36.43 112,900
Oct 9, 2023 35.95 36.45 35.95 36.42 36.42 116,000
Oct 6, 2023 35.97 36.17 35.87 36.17 36.17 159,200
Oct 5, 2023 35.92 36.04 35.56 35.99 35.99 134,600
Oct 4, 2023 35.70 35.87 35.51 35.83 35.83 116,800
Oct 3, 2023 35.72 35.80 35.63 35.70 35.70 142,200
Oct 2, 2023 36.01 36.01 35.77 35.88 35.88 113,200
Sep 29, 2023 36.13 36.16 35.87 35.94 35.94 111,900
Sep 28, 2023 35.93 36.13 35.85 36.03 36.03 101,600
Sep 27, 2023 36.02 36.02 35.80 35.94 35.94 140,800
Sep 26, 2023 36.06 36.06 35.80 35.80 35.80 117,900
Sep 25, 2023 36.46 36.46 36.08 36.26 36.26 84,300
Sep 22, 2023 36.31 36.54 36.28 36.46 36.46 148,500
Sep 21, 2023 36.48 36.48 36.07 36.07 36.07 152,100
Sep 20, 2023 36.67 36.80 36.63 36.69 36.69 219,700
Sep 19, 2023 36.62 36.69 36.52 36.59 36.59 123,400
Sep 18, 2023 36.45 36.74 36.38 36.70 36.70 91,700
Sep 15, 2023 36.53 36.66 36.36 36.42 36.42 344,000
Sep 14, 2023 36.55 36.62 36.45 36.45 36.45 104,800
Sep 13, 2023 36.31 36.61 36.30 36.56 36.56 116,200
Sep 12, 2023 36.26 36.34 36.20 36.31 36.31 97,100
Sep 11, 2023 36.25 36.41 36.14 36.33 36.33 139,800
Sep 8, 2023 36.27 36.28 36.00 36.05 36.05 128,000
Sep 7, 2023 36.21 36.35 36.08 36.18 36.18 129,000
Sep 6, 2023 36.60 36.60 36.24 36.25 36.25 97,200
Sep 5, 2023 36.17 36.75 36.17 36.60 36.60 198,300
Sep 1, 2023 36.51 36.56 36.20 36.23 36.23 77,800
Aug 31, 2023 36.67 36.67 36.43 36.43 36.43 128,100
Aug 30, 2023 37.01 37.05 36.81 36.82 36.82 103,100
Aug 29, 2023 36.79 37.03 36.79 37.01 37.01 57,800
Aug 28, 2023 36.59 36.77 36.59 36.74 36.74 62,600
Aug 25, 2023 36.74 36.76 36.50 36.59 36.59 139,300
Aug 24, 2023 36.91 37.03 36.87 36.90 36.90 89,900
Aug 23, 2023 36.68 36.75 36.58 36.70 36.70 110,800
Aug 22, 2023 36.57 36.61 36.52 36.61 36.61 90,900
Aug 21, 2023 36.61 36.67 36.51 36.65 36.65 76,200
Aug 18, 2023 36.80 36.94 36.72 36.83 36.83 109,400
Aug 17, 2023 36.61 36.75 36.49 36.64 36.64 134,800
Aug 16, 2023 36.89 36.91 36.72 36.82 36.82 193,000
Aug 15, 2023 36.69 36.72 36.61 36.66 36.66 109,900
Aug 14, 2023 36.78 36.78 36.61 36.74 36.74 126,800
Aug 11, 2023 37.00 37.12 36.98 37.12 37.12 108,400
Aug 10, 2023 37.10 37.26 36.99 37.06 37.06 139,100
Aug 9, 2023 36.89 37.02 36.77 36.89 36.89 103,000
Aug 8, 2023 36.46 36.85 36.43 36.82 36.82 154,500
Aug 7, 2023 36.46 36.64 36.36 36.64 36.64 139,300
Aug 4, 2023 36.61 36.70 36.50 36.52 36.52 78,000
Aug 3, 2023 36.58 36.58 36.34 36.52 36.52 94,600
Aug 2, 2023 36.55 36.57 36.34 36.54 36.54 95,400
Aug 1, 2023 36.68 36.70 36.60 36.62 36.62 55,100
Jul 31, 2023 37.00 37.00 36.58 36.70 36.70 77,700
Jul 28, 2023 37.12 37.12 37.00 37.10 37.10 69,000
Jul 27, 2023 36.97 37.19 36.97 37.05 37.05 113,300
Jul 26, 2023 37.06 37.19 37.00 37.18 37.18 68,900
Jul 25, 2023 36.91 37.01 36.83 36.93 36.93 68,900
Jul 24, 2023 36.74 36.92 36.70 36.79 36.79 115,500
Jul 21, 2023 36.76 36.84 36.65 36.81 36.81 94,700
Jul 20, 2023 36.97 37.09 36.70 36.71 36.71 111,900
Jul 19, 2023 36.90 37.02 36.80 36.97 36.97 89,900
Jul 18, 2023 36.95 36.98 36.69 36.80 36.80 114,500
Jul 17, 2023 37.33 37.33 37.12 37.16 37.16 87,800
Jul 14, 2023 37.43 37.52 37.40 37.41 37.41 67,600
Jul 13, 2023 36.86 37.05 36.84 37.05 37.05 77,100
Jul 12, 2023 36.68 36.86 36.68 36.85 36.85 74,600
Jul 11, 2023 36.32 36.55 36.20 36.53 36.53 181,100
Jul 10, 2023 36.38 36.38 36.00 36.16 36.16 110,900
Jul 7, 2023 36.57 36.57 36.33 36.38 36.38 214,400
Jul 6, 2023 36.86 36.86 36.33 36.51 36.51 190,600
Jul 5, 2023 37.04 37.25 36.98 37.03 37.03 165,300
Jul 3, 2023 36.99 37.11 36.85 37.01 37.01 67,900
Jun 30, 2023 37.54 37.57 37.21 37.29 37.29 155,200
Jun 29, 2023 38.12 38.12 37.80 37.85 37.85 83,600
Jun 28, 2023 1.53 Dividend
Jun 28, 2023 38.19 38.19 37.79 38.07 38.07 197,700
Jun 27, 2023 39.49 39.81 39.38 39.74 38.21 117,700
Jun 26, 2023 40.00 40.05 39.86 39.90 38.36 69,400
Jun 23, 2023 40.37 40.37 40.19 40.22 38.67 71,100
Jun 22, 2023 40.49 40.52 40.38 40.42 38.86 48,400
Jun 21, 2023 40.66 40.66 40.46 40.54 38.98 59,000
Jun 20, 2023 40.71 40.71 40.57 40.59 39.03 41,900
Jun 16, 2023 40.96 41.01 40.78 40.88 39.31 138,500
Jun 15, 2023 40.98 41.11 40.75 41.00 39.42 72,100
Jun 14, 2023 40.66 40.94 40.66 40.93 39.36 41,200
Jun 13, 2023 40.69 40.83 40.63 40.79 39.22 62,200
Jun 12, 2023 40.60 40.60 40.41 40.53 38.97 44,400
Jun 9, 2023 40.71 40.82 40.70 40.74 39.17 31,400
Jun 8, 2023 40.38 40.73 40.38 40.63 39.07 47,800
Jun 7, 2023 40.60 40.73 40.55 40.59 39.03 43,500
Jun 6, 2023 40.67 40.81 40.63 40.68 39.11 63,400
Jun 5, 2023 40.43 40.96 40.40 40.74 39.17 55,700
Jun 2, 2023 40.88 40.95 40.46 40.49 38.93 154,100
Jun 1, 2023 40.78 40.88 40.70 40.78 39.21 80,800
May 31, 2023 40.69 40.92 40.68 40.92 39.35 83,800
May 30, 2023 40.69 40.73 40.59 40.70 39.13 119,800
May 26, 2023 40.94 40.99 40.75 40.78 39.21 81,700
May 25, 2023 41.10 41.25 41.06 41.08 39.50 103,800
May 24, 2023 40.81 40.81 40.62 40.64 39.08 57,300
May 23, 2023 40.78 40.99 40.76 40.82 39.25 94,900
May 22, 2023 40.94 40.94 40.60 40.61 39.05 63,000
May 19, 2023 41.28 41.36 41.16 41.24 39.65 100,000
May 18, 2023 40.90 40.96 40.80 40.90 39.33 86,100
May 17, 2023 40.93 41.07 40.87 40.99 39.41 103,200
May 16, 2023 40.75 40.81 40.63 40.73 39.16 79,300
May 15, 2023 40.67 40.70 40.49 40.64 39.08 65,000
May 12, 2023 40.65 40.65 40.42 40.45 38.89 50,400
May 11, 2023 41.04 41.04 40.85 40.92 39.35 63,300
May 10, 2023 41.27 41.27 40.90 41.19 39.61 70,000
May 9, 2023 41.28 41.53 41.25 41.36 39.77 73,300
May 8, 2023 41.43 41.43 41.11 41.18 39.60 104,400
May 5, 2023 41.34 41.58 41.27 41.51 39.91 83,700
May 4, 2023 41.01 41.30 40.95 41.28 39.69 89,500
May 3, 2023 40.82 40.94 40.75 40.76 39.19 70,500
May 2, 2023 40.82 40.82 40.62 40.67 39.11 76,600
May 1, 2023 41.19 41.26 41.02 41.10 39.52 55,800
Apr 28, 2023 41.51 41.52 41.21 41.22 39.63 90,100
Apr 27, 2023 41.25 41.53 41.25 41.47 39.87 96,400
Apr 26, 2023 41.23 41.43 41.21 41.39 39.80 80,200
Apr 25, 2023 40.97 41.07 40.89 41.02 39.44 106,200
Apr 24, 2023 41.29 41.29 40.92 40.99 39.41 72,100
Apr 21, 2023 41.31 41.35 41.12 41.26 39.67 93,100
Apr 20, 2023 41.03 41.05 40.89 40.98 39.40 72,200
Apr 19, 2023 40.63 40.92 40.59 40.91 39.34 88,500

Related Tickers

3045.TW Taiwan Mobile Co., Ltd.
102.00
-1.45%
 
4904.TW Far EasTone Telecommunications Co., Ltd.
80.20
-0.25%
 
0941.HK China Mobile Limited
69.000
+0.36%
 
AMX América Móvil, S.A.B. de C.V.
17.93
+1.01%
 
6561.TWO Chief Telecom Inc.
368.00
-2.00%
 
ORAN Orange S.A.
11.55
+1.72%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.55
-1.11%
 
VZ Verizon Communications Inc.
40.27
+0.34%
 
TU TELUS Corporation
15.89
+0.67%
 
TMUS T-Mobile US, Inc.
161.52
+0.42%