Chunghwa Telecom Co Ltd (CHT) Historical Stock Data
37.61 ↓0.36 (-0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHT is up 0.14% a day on average. There have been 18 days where Chunghwa Telecom Co Ltd closed green and 12 days where CHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.58 | 37.61 | ↑$0.03 (0.08%) | 37.33 | 37.91 | 160.03K |
| 2024-12-19 | 37.81 | 37.97 | ↑$0.16 (0.42%) | 37.81 | 38.40 | 100.14K |
| 2024-12-18 | 37.77 | 37.89 | ↑$0.12 (0.32%) | 37.77 | 38.33 | 97.91K |
| 2024-12-17 | 37.89 | 37.87 | ↓$0.02 (-0.05%) | 37.67 | 38.20 | 75.34K |
| 2024-12-16 | 38.01 | 37.92 | ↓$0.09 (-0.24%) | 37.92 | 38.40 | 91.66K |
| 2024-12-13 | 38.03 | 38.17 | ↑$0.14 (0.37%) | 37.96 | 38.25 | 84.23K |
| 2024-12-12 | 38.13 | 38.12 | ↓$0.01 (-0.03%) | 37.98 | 38.24 | 85.32K |
| 2024-12-11 | 38.15 | 38.14 | ↓$0.01 (-0.03%) | 38.06 | 38.28 | 69.15K |
| 2024-12-10 | 38.54 | 38.37 | ↓$0.17 (-0.44%) | 38.19 | 38.54 | 85.38K |
| 2024-12-09 | 38.49 | 38.50 | ↑$0.01 (0.03%) | 38.43 | 38.83 | 103.61K |
| 2024-12-06 | 38.57 | 38.40 | ↓$0.17 (-0.44%) | 38.13 | 38.63 | 95.39K |
| 2024-12-05 | 38.59 | 38.60 | ↑$0.01 (0.03%) | 38.34 | 38.70 | 128.31K |
| 2024-12-04 | 37.99 | 38.46 | ↑$0.47 (1.24%) | 37.99 | 38.78 | 173.80K |
| 2024-12-03 | 38.16 | 38.06 | ↓$0.10 (-0.26%) | 38.05 | 38.20 | 58.39K |
| 2024-12-02 | 38.02 | 38.12 | ↑$0.10 (0.26%) | 38.02 | 38.29 | 161.13K |
| 2024-11-29 | 38.14 | 38.09 | ↓$0.05 (-0.13%) | 38.06 | 38.17 | 56.56K |
| 2024-11-27 | 38.31 | 38.33 | ↑$0.02 (0.05%) | 38.20 | 38.37 | 96.56K |
| 2024-11-26 | 38.35 | 38.36 | ↑$0.01 (0.03%) | 38.22 | 38.43 | 105.44K |
| 2024-11-25 | 38.15 | 38.42 | ↑$0.27 (0.71%) | 38.12 | 38.42 | 142.08K |
| 2024-11-22 | 37.89 | 38.00 | ↑$0.11 (0.29%) | 37.81 | 38.22 | 168.13K |
| 2024-11-21 | 37.82 | 37.88 | ↑$0.06 (0.16%) | 37.73 | 37.94 | 97.70K |
| 2024-11-20 | 37.90 | 37.74 | ↓$0.16 (-0.42%) | 37.51 | 37.90 | 154.56K |
| 2024-11-19 | 37.84 | 38.04 | ↑$0.20 (0.53%) | 37.84 | 38.11 | 105.43K |
| 2024-11-18 | 37.41 | 37.86 | ↑$0.45 (1.20%) | 37.41 | 37.92 | 96.42K |
| 2024-11-15 | 37.42 | 37.60 | ↑$0.18 (0.48%) | 37.42 | 37.62 | 313.03K |
| 2024-11-14 | 37.67 | 37.35 | ↓$0.32 (-0.85%) | 37.21 | 37.74 | 371.04K |
| 2024-11-13 | 37.84 | 37.93 | ↑$0.09 (0.24%) | 37.68 | 38.03 | 90.63K |
| 2024-11-12 | 37.73 | 37.70 | ↓$0.03 (-0.08%) | 37.43 | 37.78 | 75.28K |
| 2024-11-11 | 37.66 | 37.95 | ↑$0.29 (0.77%) | 37.45 | 38.00 | 98.95K |
| 2024-11-08 | 37.93 | 37.89 | ↓$0.04 (-0.11%) | 37.79 | 38.29 | 78.69K |
Create an account or log in to view more rows.
$CHT might get a sell off today
$CHT bull trap confirmed
$CHT still bullish
$CHT hot damn <3
$CHT I warned you all fairly you morons.
$CHT now I buy
$CHT It's happening!
$CHT getting this mare ready to run today
$CHT bought more
$CHT It's coming
load 'em up.