Quantcast

Chunghwa Telecom Co., Ltd. Historical Stock Prices

CHT 
$35.66
*  
0.44
1.25%
Get CHT Alerts
*Delayed - data as of Sep. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 35.56 35.74 35.48 35.66 82,652
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
08/13/2018 34.35 34.55 34.23 34.24 79,751
08/10/2018 34.67 34.77 34.5 34.59 104,108
08/09/2018 34.71 34.86 34.6 34.68 103,479
08/08/2018 34.55 34.73 34.5303 34.72 115,710
08/07/2018 34.48 34.67 34.48 34.55 59,637
08/06/2018 34.47 34.53 34.43 34.44 48,248
08/03/2018 34.45 34.55 34.29 34.54 89,262
08/02/2018 34.09 34.26 34.06 34.1 103,825
08/01/2018 34.4 34.54 34.3416 34.44 78,426
07/31/2018 34.85 34.88 34.45 34.47 135,791
07/30/2018 34.72 35.1 34.7 34.91 135,274
07/27/2018 34.54 34.74 34.54 34.7 113,154
07/26/2018 34.5 34.71 34.4 34.61 143,975
07/25/2018 34.43 34.59 34.41 34.57 77,657
07/24/2018 34.36 34.56 34.21 34.53 102,693
07/23/2018 34.61 34.61 34.47 34.52 70,386
07/20/2018 34.78 34.86 34.47 34.61 121,053
07/19/2018 36.2 36.22 35.86 36.2 261,534
07/18/2018 36.23 36.35 36.1 36.2 160,284
07/17/2018 36.25 36.34 36.21 36.31 87,344
07/16/2018 36.18 36.2 36.06 36.12 76,626
07/13/2018 36.36 36.36 35.98 36.07 187,020
07/12/2018 36.59 36.59 36.41 36.46 87,642
07/11/2018 36.6 36.71 36.39 36.41 165,650
07/10/2018 36.72 36.82 36.34 36.54 326,506
07/09/2018 36.73 36.85 36.6314 36.84 154,185
07/06/2018 36.41 36.71 36.41 36.67 109,857
07/05/2018 36.29 36.45 36.29 36.37 70,751
07/03/2018 36.05 36.15 35.71 36.11 112,399
07/02/2018 35.62 35.87 35.59 35.74 63,791
06/29/2018 35.89 36.02 35.89 35.92 71,394
06/28/2018 35.72 35.83 35.7 35.82 53,983
06/27/2018 35.93 36 35.58 35.58 69,684
06/26/2018 35.79 35.934 35.71 35.88 96,638
06/25/2018 36 36.01 35.67 35.76 96,540
06/22/2018 36.14 36.24 36.03 36.14 84,039
06/21/2018 36.01 36.01 35.76 35.77 80,847
06/20/2018 36.32 36.38 36.16 36.19 90,062
06/19/2018 35.81 36.03 35.76 35.99 108,121
06/18/2018 36 36 35.82 35.91 135,707
*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