Quantcast

Chunghwa Telecom Co., Ltd. Historical Stock Prices

CHT 
$34.49
*  
0.18
0.52%
Get CHT Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 34.40 34.57 34.34 34.49 67,969
11/14/2018 34.43 34.57 34.34 34.49 67,969
11/13/2018 34.28 34.45 34.23 34.31 76,166
11/12/2018 34.29 34.44 34.02 34.07 179,300
11/09/2018 34.51 34.59 34.31 34.44 95,727
11/08/2018 34.77 34.83 34.63 34.69 70,670
11/07/2018 34.62 35 34.58 34.96 86,700
11/06/2018 34.37 34.4 34.32 34.35 47,575
11/05/2018 34.24 34.43 34.16 34.29 70,463
11/02/2018 34.58 34.59 34.31 34.31 69,398
11/01/2018 34.72 34.86 34.55 34.77 135,880
10/31/2018 35.7 35.75 35.06 35.08 147,554
10/30/2018 35.05 35.42 35.05 35.42 100,407
10/29/2018 35.12 35.47 35.1 35.23 124,658
10/26/2018 34.91 35.1 34.74 34.85 147,908
10/25/2018 34.94 34.97 34.72 34.81 199,121
10/24/2018 34.82 34.82 34.42 34.43 152,206
10/23/2018 34.48 34.76 34.3 34.68 76,372
10/22/2018 34.95 34.98 34.6393 34.74 64,297
10/19/2018 34.68 34.72 34.585 34.68 84,501
10/18/2018 34.71 34.94 34.67 34.69 74,607
10/17/2018 34.72 34.76 34.62 34.69 58,495
10/16/2018 34.65 34.87 34.65 34.82 89,890
10/15/2018 34.52 34.69 34.45 34.49 102,415
10/12/2018 34.92 34.99 34.732 34.83 83,208
10/11/2018 35.05 35.16 34.61 34.86 89,133
10/10/2018 35.4 35.4 35.06 35.08 79,746
10/09/2018 35.16 35.545 35.16 35.49 167,708
10/08/2018 35.03 35.03 34.85 34.99 80,801
10/05/2018 35.37 35.51 35.08 35.16 84,040
10/04/2018 35.38 35.38 35 35.12 79,251
10/03/2018 35.64 35.64 35.47 35.5 85,996
10/02/2018 35.8 35.86 35.64 35.73 95,823
10/01/2018 35.96 36.16 35.92 36.15 89,482
09/28/2018 35.82 35.92 35.73 35.91 69,358
09/27/2018 35.81 35.96 35.74 35.9 231,368
09/26/2018 35.55 35.681 35.51 35.52 64,164
09/25/2018 35.5 35.61 35.48 35.55 62,877
09/24/2018 35.4 35.45 35.32 35.34 42,147
09/21/2018 35.45 35.54 35.425 35.48 149,555
09/20/2018 35.5 35.62 35.4 35.53 95,663
09/19/2018 35.67 35.77 35.61 35.67 79,286
09/18/2018 35.48 35.74 35.48 35.66 82,658
09/17/2018 35 35.24 35 35.22 58,333
09/14/2018 35.1 35.19 34.98 35.07 53,537
09/13/2018 35.46 35.57 35.32 35.37 134,647
09/12/2018 35.59 35.8 35.43 35.54 217,827
09/11/2018 35.41 35.8 35.41 35.77 124,800
09/10/2018 34.93 35.18 34.93 35.07 105,124
09/07/2018 34.89 35.06 34.82 34.82 152,476
09/06/2018 34.59 34.9 34.59 34.77 55,469
09/05/2018 34.82 34.95 34.79 34.84 76,097
09/04/2018 34.94 35.02 34.8 34.96 40,057
08/31/2018 35.1 35.2 35.05 35.19 81,264
08/30/2018 34.76 34.96 34.66 34.7 93,240
08/29/2018 34.95 35.21 34.95 35.15 56,076
08/28/2018 35.24 35.3716 35.16 35.16 36,298
08/27/2018 34.88 35.23 34.88 35.23 69,557
08/24/2018 34.8 34.84 34.75 34.81 81,342
08/23/2018 34.96 35.13 34.8 34.84 101,923
08/22/2018 34.75 35.03 34.75 34.99 79,822
08/21/2018 35.06 35.21 35.04 35.13 96,835
08/20/2018 34.58 34.69 34.56 34.6 55,984
08/17/2018 34.42 34.611 34.42 34.56 73,279
08/16/2018 34.41 34.54 34.32 34.39 112,945
08/15/2018 34.39 34.48 34.3 34.42 84,380
08/14/2018 34.5 34.66 34.44 34.47 71,601
*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?

Smart Portfolio