Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 136.00 | 137.00 | 135.50 | 136.00 | 136.00 | 9,776,829 |
| 2026-04-29 | 137.50 | 137.50 | 135.50 | 136.50 | 136.50 | 9,750,105 |
| 2026-04-28 | 137.50 | 138.00 | 136.50 | 137.00 | 137.00 | 17,815,508 |
| 2026-04-27 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 17,076,438 |
| 2026-04-24 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | 8,914,995 |
| 2026-04-23 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | 5,368,495 |
| 2026-04-22 | 137.50 | 137.50 | 135.50 | 136.50 | 136.50 | 14,195,786 |
| 2026-04-21 | 137.50 | 138.00 | 136.50 | 137.00 | 137.00 | 9,157,970 |
| 2026-04-20 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | 12,475,802 |
| 2026-04-17 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 9,301,214 |
| 2026-04-16 | 136.00 | 136.50 | 135.00 | 136.50 | 136.50 | 10,373,494 |
| 2026-04-15 | 135.00 | 135.50 | 134.00 | 135.50 | 135.50 | 8,197,058 |
| 2026-04-14 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 9,281,816 |
| 2026-04-13 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | 6,564,830 |
| 2026-04-10 | 135.00 | 135.50 | 134.50 | 135.50 | 135.50 | 6,840,505 |
| 2026-04-09 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 11,272,409 |
| 2026-04-08 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | 7,682,372 |
| 2026-04-07 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 5,817,084 |
| 2026-04-02 | 134.50 | 134.50 | 133.50 | 134.00 | 134.00 | 7,458,421 |
| 2026-04-01 | 134.00 | 134.50 | 133.00 | 134.00 | 134.00 | 10,579,340 |
| 2026-03-31 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | 12,756,741 |
| 2026-03-30 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 9,380,519 |
| 2026-03-27 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | 4,883,631 |
| 2026-03-26 | 135.50 | 135.50 | 134.00 | 134.50 | 134.50 | 5,036,091 |
| 2026-03-25 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | 6,996,608 |
| 2026-03-24 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 7,488,128 |
| 2026-03-23 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 16,459,732 |
| 2026-03-20 | 136.00 | 136.50 | 134.00 | 134.00 | 134.00 | 23,694,194 |
| 2026-03-19 | 137.00 | 137.00 | 135.00 | 135.50 | 135.50 | 11,769,140 |
| 2026-03-18 | 137.50 | 137.50 | 136.50 | 137.50 | 137.50 | 9,122,248 |
| 2026-03-17 | 137.00 | 137.50 | 136.00 | 137.00 | 137.00 | 8,983,971 |
| 2026-03-16 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 7,249,390 |
| 2026-03-13 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | 7,695,995 |
| 2026-03-12 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | 10,749,443 |
| 2026-03-11 | 136.00 | 137.00 | 135.00 | 135.50 | 135.50 | 9,955,734 |
| 2026-03-10 | 137.00 | 137.00 | 134.50 | 135.00 | 135.00 | 12,620,421 |
| 2026-03-09 | 134.50 | 136.50 | 134.50 | 136.00 | 136.00 | 16,719,113 |
| 2026-03-06 | 136.50 | 137.00 | 135.50 | 136.50 | 136.50 | 10,693,177 |
| 2026-03-05 | 136.50 | 137.00 | 135.00 | 137.00 | 137.00 | 13,609,086 |
| 2026-03-04 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | 23,956,035 |
| 2026-03-03 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | 16,607,857 |
| 2026-03-02 | 135.00 | 138.00 | 134.50 | 138.00 | 138.00 | 29,586,302 |
| 2026-02-26 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 27,610,937 |
| 2026-02-25 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 11,265,352 |
| 2026-02-24 | 134.50 | 135.50 | 134.50 | 135.50 | 135.50 | 13,614,132 |
| 2026-02-23 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | 20,538,249 |
| 2026-02-11 | 133.50 | 133.50 | 132.50 | 133.00 | 133.00 | 12,382,926 |
| 2026-02-10 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 10,046,703 |
| 2026-02-09 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | 13,526,287 |
| 2026-02-06 | 132.50 | 133.00 | 132.00 | 133.00 | 133.00 | 14,200,849 |
| 2026-02-05 | 133.00 | 133.50 | 132.50 | 132.50 | 132.50 | 14,608,515 |
| 2026-02-04 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | 9,409,798 |
| 2026-02-03 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 8,586,549 |
| 2026-02-02 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 9,455,335 |
| 2026-01-30 | 133.50 | 134.50 | 133.00 | 133.50 | 133.50 | 14,567,824 |
| 2026-01-29 | 133.50 | 134.50 | 133.50 | 133.50 | 133.50 | 10,356,812 |
| 2026-01-28 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 9,130,081 |
| 2026-01-27 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | 12,793,007 |
| 2026-01-26 | 134.00 | 134.00 | 133.50 | 134.00 | 134.00 | 5,190,923 |
| 2026-01-23 | 133.50 | 134.00 | 133.50 | 134.00 | 134.00 | 4,870,776 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 4.7020 TWD |
| 2022-06-30 | 4.6080 TWD |
| 2021-08-25 | 4.3060 TWD |
| 2020-07-02 | 4.2260 TWD |
| 2019-07-25 | 4.4790 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.