Chunghwa Telecom Co., Ltd. Historical Stock Prices

CHT 
$33.16
*  
0.15
0.45%
Get CHT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CHT now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.12 33.2003 32.98 33.16 285,550
12/02/2016 32.98 33.2003 32.98 33.16 285,550
12/01/2016 33.18 33.18 32.97 33.01 389,546
11/30/2016 33.57 33.65 33.305 33.35 564,663
11/29/2016 33.51 33.65 33.46 33.63 359,015
11/28/2016 33.51 33.59 33.36 33.47 407,943
11/25/2016 33.52 33.52 33.38 33.43 138,657
11/23/2016 33.3 33.42 33.16 33.17 372,245
11/22/2016 32.96 33.13 32.89 33.08 588,650
11/21/2016 32.84 32.91 32.62 32.71 295,840
11/18/2016 32.96 33.025 32.625 32.75 306,083
11/17/2016 33.27 33.28 33 33.05 209,046
11/16/2016 33.19 33.3 32.94 32.99 541,253
11/15/2016 32.65 32.84 32.55 32.8 442,604
11/14/2016 32.85 32.96 32.81 32.93 382,812
11/11/2016 33.28 33.53 33.15 33.41 404,526
11/10/2016 34.08 34.17 33.85 33.9 440,724
11/09/2016 34.51 34.55 34.23 34.36 171,949
11/08/2016 34.66 34.99 34.59 34.9 495,735
11/07/2016 34.26 34.38 34.18 34.35 443,653
11/04/2016 34.06 34.14 33.83 33.86 542,096
11/03/2016 34.15 34.32 34.09 34.12 407,659
11/02/2016 34.06 34.15 33.86 33.88 395,417
11/01/2016 34.29 34.38 34.03 34.1 477,047
10/31/2016 34.18 34.3497 34.04 34.15 391,264
10/28/2016 34.3 34.64 34.3 34.54 501,237
10/27/2016 34.29 34.65 34.11 34.2 551,435
10/26/2016 35.03 35.22 34.89 34.9 261,884
10/25/2016 35.23 35.24 35.05 35.13 271,329
10/24/2016 35.19 35.38 35.19 35.28 228,941
10/21/2016 35 35.01 34.86 34.94 320,320
10/20/2016 35.03 35.23 34.96 35.05 316,837
10/19/2016 35.2 35.29 35.124 35.16 259,473
10/18/2016 35.4 35.4 35.28 35.35 322,586
10/17/2016 35.08 35.23 35.052 35.06 204,145
10/14/2016 35.02 35.18 34.985 35 204,594
10/13/2016 35.12 35.18 34.85 34.99 570,801
10/12/2016 35.09 35.28 35.05 35.21 229,030
10/11/2016 35.27 35.27 35.07 35.09 316,580
10/10/2016 35.34 35.5 35.34 35.42 136,458
10/07/2016 35.47 35.53 35.18 35.29 337,604
10/06/2016 35.24 35.37 35.21 35.32 377,712
10/05/2016 35.4 35.52 35.2 35.26 399,390
10/04/2016 35.39 35.54 35.17 35.26 322,184
10/03/2016 35.13 35.28 35.075 35.24 273,894
09/30/2016 35.33 35.33 35 35.03 217,488
09/29/2016 35.36 35.53 35.21 35.33 242,058
09/28/2016 35.13 35.4037 35.13 35.33 268,207
09/27/2016 35.27 35.31 35.03 35.12 367,833
09/26/2016 35.28 35.44 35.24 35.29 250,860
09/23/2016 35.51 35.54 35.26 35.28 263,154
09/22/2016 35.77 35.77 35.39 35.44 262,122
09/21/2016 35.46 35.66 35.235 35.64 504,110
09/20/2016 35.42 35.44 35.22 35.24 182,164
09/19/2016 35.28 35.4 35.26 35.28 171,469
09/16/2016 35.14 35.17 34.92 35.06 498,551
09/15/2016 35.07 35.1 34.98 35.03 216,660
09/14/2016 35.02 35.23 34.95 35.06 242,027
09/13/2016 35.32 35.38 35.04 35.06 151,910
09/12/2016 35.36 35.79 35.36 35.79 114,757
09/09/2016 35.79 36.04 35.39 35.39 227,809
09/08/2016 36.42 36.42 36.08 36.12 183,005
09/07/2016 36.59 36.6001 36.29 36.31 193,565
09/06/2016 36.35 36.62 36.35 36.59 156,227
09/02/2016 35.94 36.18 35.925 36.15 202,281
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?