Chunghwa Telecom Co Ltd (CHT) Historical Stock Data
39.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHT is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 39.15 | 39.17 | ↑$0.02 (0.05%) | 39.12 | 39.39 | 94.69K |
| 2025-03-06 | 38.97 | 39.15 | ↑$0.18 (0.46%) | 38.86 | 39.37 | 114.38K |
| 2025-03-05 | 39.21 | 39.19 | ↓$0.02 (-0.05%) | 39.13 | 39.41 | 164.83K |
| 2025-03-04 | 39.04 | 38.94 | ↓$0.10 (-0.26%) | 38.86 | 39.31 | 155.03K |
| 2025-03-03 | 38.97 | 39.20 | ↑$0.23 (0.59%) | 38.97 | 39.47 | 107.02K |
| 2025-02-28 | 39.18 | 38.88 | ↓$0.30 (-0.77%) | 38.51 | 39.24 | 100.75K |
| 2025-02-27 | 38.89 | 38.97 | ↑$0.08 (0.21%) | 38.65 | 39.43 | 114.39K |
| 2025-02-26 | 38.86 | 38.82 | ↓$0.04 (-0.10%) | 38.67 | 38.98 | 99.96K |
| 2025-02-25 | 39.00 | 38.78 | ↓$0.22 (-0.56%) | 38.67 | 39.00 | 164.62K |
| 2025-02-24 | 39.10 | 39.24 | ↑$0.14 (0.36%) | 38.89 | 39.40 | 170.23K |
| 2025-02-21 | 38.81 | 39.03 | ↑$0.22 (0.57%) | 38.77 | 39.06 | 99.92K |
| 2025-02-20 | 38.59 | 38.86 | ↑$0.27 (0.70%) | 38.56 | 38.91 | 72.92K |
| 2025-02-19 | 38.52 | 38.41 | ↓$0.11 (-0.29%) | 38.33 | 38.58 | 83.45K |
| 2025-02-18 | 38.53 | 38.79 | ↑$0.26 (0.67%) | 38.08 | 38.96 | 77.89K |
| 2025-02-14 | 38.78 | 38.52 | ↓$0.26 (-0.67%) | 38.45 | 38.85 | 68.41K |
| 2025-02-13 | 38.43 | 38.61 | ↑$0.18 (0.47%) | 38.43 | 38.73 | 101.87K |
| 2025-02-12 | 38.47 | 38.52 | ↑$0.05 (0.13%) | 38.24 | 38.71 | 69.49K |
| 2025-02-11 | 38.33 | 38.51 | ↑$0.18 (0.47%) | 38.33 | 38.76 | 107.56K |
| 2025-02-10 | 38.30 | 38.50 | ↑$0.20 (0.52%) | 37.63 | 38.56 | 107.68K |
| 2025-02-07 | 38.39 | 38.42 | ↑$0.03 (0.08%) | 38.39 | 38.94 | 73.63K |
| 2025-02-06 | 38.51 | 38.56 | ↑$0.05 (0.13%) | 38.18 | 38.57 | 77.21K |
| 2025-02-05 | 38.47 | 38.41 | ↓$0.06 (-0.16%) | 38.21 | 38.87 | 80.39K |
| 2025-02-04 | 38.59 | 38.29 | ↓$0.30 (-0.78%) | 38.24 | 38.93 | 168.61K |
| 2025-02-03 | 38.52 | 38.51 | ↓$0.01 (-0.03%) | 38.35 | 38.76 | 223.36K |
| 2025-01-31 | 38.86 | 38.84 | ↓$0.02 (-0.05%) | 38.81 | 39.14 | 110.17K |
| 2025-01-30 | 39.04 | 38.84 | ↓$0.20 (-0.51%) | 38.64 | 39.18 | 73.26K |
| 2025-01-29 | 39.26 | 38.98 | ↓$0.28 (-0.71%) | 38.79 | 39.40 | 92.67K |
| 2025-01-28 | 39.52 | 39.23 | ↓$0.29 (-0.73%) | 39.09 | 39.59 | 104.35K |
| 2025-01-27 | 38.89 | 39.40 | ↑$0.51 (1.31%) | 38.89 | 39.56 | 130.03K |
| 2025-01-24 | 38.89 | 38.93 | ↑$0.04 (0.10%) | 38.73 | 39.15 | 75.35K |
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.