Quantcast

Chunghwa Telecom Co., Ltd. Historical Stock Prices

CHT 
$36.15
*  
unch
unch
Get CHT Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading CHT now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CHT After Hours
 
 
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 16-APR-2019 TO 16-JUL-2019

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 36.17 36.25 36.12 36.15 66,677
07/16/2019 36.46 36.46 36.0748 36.15 91,501
07/15/2019 36.52 36.57 36.41 36.47 76,731
07/12/2019 36.53 36.69 36.4919 36.66 49,833
07/11/2019 36.57 36.78 36.56 36.73 66,169
07/10/2019 36.63 36.81 36.63 36.72 55,059
07/09/2019 36.54 36.73 36.34 36.56 80,544
07/08/2019 36.69 36.82 36.6 36.73 72,282
07/05/2019 36.69 36.78 36.55 36.72 77,300
07/03/2019 36.7 36.79 36.66 36.76 37,998
07/02/2019 36.65 36.76 36.63 36.75 77,558
07/01/2019 36.75 36.75 36.38 36.51 31,700
06/28/2019 36.58 36.62 36.5 36.54 34,199
06/27/2019 36.67 36.74 36.57 36.6 70,330
06/26/2019 36.77 36.92 36.74 36.75 57,238
06/25/2019 36.67 36.88 36.65 36.77 91,442
06/24/2019 36.51 36.8 36.51 36.7 98,317
06/21/2019 36.55 36.79 36.12 36.12 405,919
06/20/2019 36.54 36.63 36.46 36.59 75,594
06/19/2019 36.04 36.73 36.04 36.71 68,930
06/18/2019 35.78 36.11 35.78 36.05 88,384
06/17/2019 35.71 35.775 35.66 35.75 48,113
06/14/2019 35.97 35.97 35.61 35.85 74,309
06/13/2019 36.03 36.14 36.03 36.05 69,370
06/12/2019 36.3 36.3 36.09 36.18 76,783
06/11/2019 36.22 36.57 36.22 36.41 41,969
06/10/2019 36.41 36.42 36.23 36.26 35,570
06/07/2019 36.24 36.41 36.2 36.41 47,352
06/06/2019 36.21 36.35 35.993 36.2 34,338
06/05/2019 36.22 36.29 36.1 36.12 32,903
06/04/2019 35.98 36.09 35.9 36.09 86,965
06/03/2019 35.82 36.09 35.79 36.03 74,300
05/31/2019 35.59 35.72 35.59 35.69 46,278
05/30/2019 35.73 35.83 35.68 35.71 58,149
05/29/2019 35.56 35.66 35.47 35.53 55,568
05/28/2019 35.78 35.78 35.48 35.51 54,404
05/24/2019 35.78 35.83 35.755 35.83 29,114
05/23/2019 35.63 35.69 35.55 35.63 39,258
05/22/2019 35.66 35.82 35.63 35.79 46,277
05/21/2019 35.9 35.9 35.69 35.84 69,189
05/20/2019 35.49 35.75 35.49 35.63 52,980
05/17/2019 35.47 35.6 35.41 35.45 36,811
05/16/2019 35.59 35.72 35.565 35.7 56,992
05/15/2019 35.68 35.715 35.56 35.56 87,524
05/14/2019 35.69 35.92 35.69 35.9 77,583
05/13/2019 35.26 35.43 35.17 35.37 67,252
05/10/2019 35.52 35.58 35.47 35.51 73,742
05/09/2019 35.69 35.71 35.38 35.43 49,329
05/08/2019 35.92 36.14 35.86 35.87 77,836
05/07/2019 35.83 35.91 35.72 35.81 48,249
05/06/2019 35.73 36.02 35.72 36.02 55,340
05/03/2019 35.99 36.18 35.89 36.07 57,281
05/02/2019 35.96 35.99 35.8 35.85 198,181
05/01/2019 36.03 36.13 35.97 36.02 23,550
04/30/2019 35.98 36.11 35.9 36.04 30,806
04/29/2019 35.82 36.01 35.68 35.86 54,837
04/26/2019 35.53 35.88 35.53 35.76 59,810
04/25/2019 35.5 35.66 35.39 35.55 51,412
04/24/2019 35.53 35.53 35.4225 35.5 52,103
04/23/2019 35.59 35.62 35.48 35.56 146,083
04/22/2019 35.44 35.49 35.37 35.42 60,811
04/18/2019 35.4 35.55 35.39 35.4 90,305
04/17/2019 35.47 35.54 35.275 35.29 88,976
04/16/2019 35.42 35.62 35.37 35.56 85,625
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CHT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio