NYSE - Nasdaq Real Time Price USD

Chunghwa Telecom Co., Ltd. (CHT)

Compare

39.96

+0.09

+(0.23%)

At close: April 17 at 4:00:02 PM EDT

39.96

+0.03

+(0.08%)

After hours: April 17 at 4:05:06 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	39.94	40.20	39.86	39.96	39.96	154,600
Apr 16, 2025	39.90	40.18	39.82	39.87	39.87	100,500
Apr 15, 2025	39.79	40.29	39.52	40.03	40.03	126,500
Apr 14, 2025	40.17	40.17	39.33	39.83	39.83	217,200
Apr 11, 2025	38.93	40.36	38.93	40.29	40.29	184,300
Apr 10, 2025	39.13	39.16	38.28	38.80	38.80	177,700
Apr 9, 2025	37.95	39.62	37.52	39.15	39.15	262,300
Apr 8, 2025	37.88	39.12	37.67	37.94	37.94	185,900
Apr 7, 2025	37.69	38.40	37.03	37.72	37.72	176,000
Apr 4, 2025	39.52	39.90	38.74	38.80	38.80	146,000
Apr 3, 2025	39.25	40.23	38.85	39.68	39.68	203,600
Apr 2, 2025	39.34	39.44	39.17	39.27	39.27	82,200
Apr 1, 2025	39.34	39.50	39.12	39.34	39.34	181,000
Mar 31, 2025	38.28	39.24	38.28	39.21	39.21	192,800
Mar 28, 2025	39.54	39.54	39.13	39.27	39.27	118,800
Mar 27, 2025	39.04	39.58	39.04	39.46	39.46	131,900
Mar 26, 2025	39.13	39.13	38.58	38.91	38.91	100,700
Mar 25, 2025	39.00	39.16	38.79	39.10	39.10	79,000
Mar 24, 2025	38.91	39.09	38.86	38.99	38.99	83,600
Mar 21, 2025	39.45	39.45	39.09	39.14	39.14	96,100
Mar 20, 2025	38.78	39.17	38.64	39.01	39.01	201,700
Mar 19, 2025	39.14	39.14	38.75	38.82	38.82	97,800
Mar 18, 2025	39.14	39.29	38.85	39.12	39.12	113,700
Mar 17, 2025	39.28	39.38	39.20	39.30	39.30	172,100
Mar 14, 2025	39.10	39.28	38.84	39.28	39.28	70,300
Mar 13, 2025	38.91	39.44	38.91	39.17	39.17	71,500
Mar 12, 2025	38.74	38.91	38.47	38.81	38.81	67,400
Mar 11, 2025	39.05	39.07	38.43	38.75	38.75	147,500
Mar 10, 2025	39.10	39.39	39.10	39.11	39.11	110,800
Mar 7, 2025	39.15	39.39	39.12	39.17	39.17	94,700
Mar 6, 2025	38.97	39.37	38.86	39.15	39.15	114,400
Mar 5, 2025	39.21	39.41	39.13	39.19	39.19	164,800
Mar 4, 2025	39.04	39.31	38.85	38.94	38.94	155,000
Mar 3, 2025	38.97	39.47	38.97	39.20	39.20	107,000
Feb 28, 2025	39.18	39.24	38.51	38.88	38.88	100,800
Feb 27, 2025	38.89	39.42	38.65	38.97	38.97	114,400
Feb 26, 2025	38.86	38.98	38.67	38.82	38.82	100,000
Feb 25, 2025	39.00	39.00	38.67	38.78	38.78	164,600
Feb 24, 2025	39.10	39.40	38.89	39.24	39.24	170,200
Feb 21, 2025	38.81	39.06	38.77	39.03	39.03	99,900
Feb 20, 2025	38.59	38.91	38.56	38.86	38.86	72,900
Feb 19, 2025	38.52	38.58	38.33	38.41	38.41	83,500
Feb 18, 2025	38.53	38.96	38.08	38.79	38.79	77,900
Feb 14, 2025	38.78	38.85	38.45	38.52	38.52	68,400
Feb 13, 2025	38.43	38.73	38.43	38.61	38.61	101,900
Feb 12, 2025	38.47	38.71	38.24	38.52	38.52	69,500
Feb 11, 2025	38.33	38.76	38.33	38.51	38.51	107,600
Feb 10, 2025	38.30	38.56	37.63	38.50	38.50	107,700
Feb 7, 2025	38.39	38.94	38.39	38.42	38.42	73,600
Feb 6, 2025	38.51	38.57	38.18	38.56	38.56	77,200
Feb 5, 2025	38.47	38.87	38.21	38.41	38.41	80,400
Feb 4, 2025	38.59	38.93	38.24	38.29	38.29	168,600
Feb 3, 2025	38.52	38.76	38.35	38.51	38.51	223,400
Jan 31, 2025	38.86	39.14	38.81	38.84	38.84	110,200
Jan 30, 2025	39.04	39.18	38.64	38.84	38.84	73,300
Jan 29, 2025	39.26	39.40	38.78	38.98	38.98	92,700
Jan 28, 2025	39.52	39.59	39.09	39.23	39.23	104,300
Jan 27, 2025	38.89	39.56	38.89	39.40	39.40	130,000
Jan 24, 2025	38.89	39.15	38.73	38.93	38.93	75,400
Jan 23, 2025	38.09	38.94	37.81	38.81	38.81	105,900
Jan 22, 2025	37.89	38.17	37.44	37.83	37.83	75,500
Jan 21, 2025	37.89	38.18	37.81	37.96	37.96	66,600
Jan 17, 2025	37.57	37.99	37.56	37.82	37.82	74,100
Jan 16, 2025	37.31	37.72	37.31	37.64	37.64	71,000
Jan 15, 2025	37.41	37.51	37.23	37.39	37.39	93,700
Jan 14, 2025	37.06	37.15	36.71	37.07	37.07	184,600
Jan 13, 2025	36.73	37.14	36.73	37.08	37.08	126,000
Jan 10, 2025	37.23	37.23	36.61	36.78	36.78	130,000
Jan 8, 2025	37.27	37.52	37.13	37.47	37.47	123,800
Jan 7, 2025	37.55	37.73	37.44	37.44	37.44	81,800
Jan 6, 2025	37.33	37.51	37.18	37.46	37.46	126,800
Jan 3, 2025	37.43	37.58	37.14	37.33	37.33	96,100
Jan 2, 2025	37.59	37.66	37.39	37.44	37.44	62,200
Dec 31, 2024	37.84	37.86	37.55	37.65	37.65	63,000
Dec 30, 2024	37.77	37.92	37.51	37.92	37.92	75,700
Dec 27, 2024	38.00	38.00	37.71	37.96	37.96	57,000
Dec 26, 2024	38.12	38.24	37.88	37.98	37.98	82,000
Dec 24, 2024	37.78	38.19	37.78	38.08	38.08	35,000
Dec 23, 2024	37.88	38.00	37.71	37.88	37.88	130,600
Dec 20, 2024	37.58	37.91	37.33	37.61	37.61	160,000
Dec 19, 2024	37.81	38.40	37.81	37.97	37.97	100,100
Dec 18, 2024	37.77	38.33	37.77	37.89	37.89	97,900
Dec 17, 2024	37.89	38.20	37.67	37.87	37.87	75,300
Dec 16, 2024	38.01	38.40	37.92	37.92	37.92	91,700
Dec 13, 2024	38.03	38.24	37.96	38.17	38.17	84,200
Dec 12, 2024	38.13	38.24	37.98	38.12	38.12	85,300
Dec 11, 2024	38.15	38.28	38.06	38.14	38.14	69,200
Dec 10, 2024	38.54	38.54	38.19	38.37	38.37	85,400
Dec 9, 2024	38.49	38.83	38.43	38.50	38.50	103,600
Dec 6, 2024	38.57	38.63	38.13	38.40	38.40	95,400
Dec 5, 2024	38.59	38.70	38.34	38.60	38.60	128,300
Dec 4, 2024	37.99	38.78	37.99	38.46	38.46	173,800
Dec 3, 2024	38.16	38.20	38.05	38.06	38.06	58,400
Dec 2, 2024	38.02	38.29	38.02	38.12	38.12	161,100
Nov 29, 2024	38.14	38.17	38.06	38.09	38.09	56,600
Nov 27, 2024	38.31	38.37	38.20	38.33	38.33	96,600
Nov 26, 2024	38.35	38.43	38.22	38.36	38.36	105,400
Nov 25, 2024	38.15	38.42	38.12	38.42	38.42	142,100
Nov 22, 2024	37.89	38.22	37.81	38.00	38.00	168,100
Nov 21, 2024	37.82	37.94	37.73	37.88	37.88	97,700
Nov 20, 2024	37.90	37.90	37.51	37.74	37.74	154,600
Nov 19, 2024	37.84	38.11	37.84	38.04	38.04	105,400
Nov 18, 2024	37.41	37.92	37.41	37.86	37.86	96,400
Nov 15, 2024	37.42	37.62	37.42	37.60	37.60	313,000
Nov 14, 2024	37.67	37.74	37.21	37.35	37.35	371,000
Nov 13, 2024	37.84	38.03	37.67	37.93	37.93	90,600
Nov 12, 2024	37.73	37.78	37.43	37.70	37.70	75,300
Nov 11, 2024	37.66	38.00	37.45	37.95	37.95	99,000
Nov 8, 2024	37.93	38.29	37.79	37.89	37.89	78,700
Nov 7, 2024	37.92	38.21	37.90	38.11	38.11	116,600
Nov 6, 2024	38.11	38.27	37.22	37.24	37.24	89,800
Nov 5, 2024	38.33	38.57	38.33	38.51	38.51	132,000
Nov 4, 2024	37.92	38.20	37.92	38.10	38.10	86,800
Nov 1, 2024	37.93	37.99	37.74	37.87	37.87	125,100
Oct 31, 2024	37.83	37.83	37.43	37.69	37.69	112,400
Oct 30, 2024	37.88	37.99	37.81	37.82	37.82	83,400
Oct 29, 2024	37.81	37.92	37.78	37.91	37.91	130,100
Oct 28, 2024	37.97	37.97	37.83	37.90	37.90	83,900
Oct 25, 2024	37.74	37.87	37.73	37.79	37.79	122,500
Oct 24, 2024	37.91	37.91	37.67	37.73	37.73	69,900
Oct 23, 2024	37.82	37.99	37.82	37.87	37.87	81,400
Oct 22, 2024	38.14	38.34	37.96	38.26	38.26	61,200
Oct 21, 2024	38.29	38.29	37.93	38.02	38.02	49,100
Oct 18, 2024	38.35	38.58	38.31	38.50	38.50	107,800
Oct 17, 2024	37.95	38.17	37.95	38.11	38.11	106,600
Oct 16, 2024	38.21	38.21	37.88	37.95	37.95	80,500
Oct 15, 2024	38.11	38.34	38.09	38.27	38.27	133,500
Oct 14, 2024	37.67	37.97	37.67	37.95	37.95	134,200
Oct 11, 2024	37.90	37.94	37.48	37.62	37.62	190,900
Oct 10, 2024	38.00	38.00	37.58	37.70	37.70	102,600
Oct 9, 2024	38.00	38.12	37.91	37.99	37.99	61,000
Oct 8, 2024	38.22	38.24	38.06	38.14	38.14	49,200
Oct 7, 2024	38.73	38.73	38.40	38.40	38.40	52,400
Oct 4, 2024	38.72	39.01	38.66	38.84	38.84	103,800
Oct 3, 2024	38.99	38.99	38.69	38.69	38.69	68,600
Oct 2, 2024	39.34	39.34	39.06	39.17	39.17	81,700
Oct 1, 2024	39.63	39.63	39.29	39.30	39.30	73,700
Sep 30, 2024	39.86	39.97	39.52	39.67	39.67	48,300
Sep 27, 2024	40.40	40.53	40.23	40.23	40.23	93,500
Sep 26, 2024	40.15	40.62	40.15	40.59	40.59	77,800
Sep 25, 2024	40.05	40.10	39.89	40.03	40.03	73,300
Sep 24, 2024	39.70	40.08	39.66	40.06	40.06	60,400
Sep 23, 2024	39.39	39.65	39.38	39.65	39.65	58,500
Sep 20, 2024	39.28	39.38	39.22	39.33	39.33	92,400
Sep 19, 2024	39.22	39.38	39.13	39.19	39.19	84,500
Sep 18, 2024	39.28	39.38	39.05	39.07	39.07	103,600
Sep 17, 2024	39.28	39.34	39.09	39.09	39.09	55,500
Sep 16, 2024	39.42	39.42	39.19	39.35	39.35	57,300
Sep 13, 2024	39.15	39.42	39.15	39.38	39.38	97,800
Sep 12, 2024	38.82	39.03	38.79	39.01	39.01	55,900
Sep 11, 2024	38.76	38.89	38.51	38.85	38.85	156,200
Sep 10, 2024	38.73	38.93	38.69	38.85	38.85	51,100
Sep 9, 2024	38.70	38.85	38.69	38.75	38.75	78,200
Sep 6, 2024	38.95	39.02	38.69	38.74	38.74	133,600
Sep 5, 2024	38.80	38.92	38.74	38.80	38.80	100,900
Sep 4, 2024	38.26	38.62	38.09	38.60	38.60	169,100
Sep 3, 2024	38.43	38.76	38.25	38.67	38.67	117,800
Aug 30, 2024	38.75	38.75	38.46	38.65	38.65	116,700
Aug 29, 2024	38.94	38.97	38.69	38.69	38.69	55,400
Aug 28, 2024	38.65	38.93	38.65	38.83	38.83	98,800
Aug 27, 2024	38.81	38.89	38.75	38.75	38.75	34,300
Aug 26, 2024	39.01	39.09	38.81	38.81	38.81	50,900
Aug 23, 2024	38.67	39.03	38.67	38.94	38.94	54,500
Aug 22, 2024	38.51	38.63	38.27	38.31	38.31	61,800
Aug 21, 2024	38.57	38.62	38.44	38.56	38.56	72,500
Aug 20, 2024	38.67	38.67	38.41	38.42	38.42	64,100
Aug 19, 2024	38.30	38.67	38.30	38.64	38.64	45,600
Aug 16, 2024	38.06	38.32	38.03	38.12	38.12	82,900
Aug 15, 2024	37.79	38.07	37.79	37.88	37.88	71,600
Aug 14, 2024	37.83	37.92	37.76	37.82	37.82	88,400
Aug 13, 2024	37.87	37.88	37.57	37.68	37.68	84,700
Aug 12, 2024	37.70	37.81	37.55	37.71	37.71	83,700
Aug 9, 2024	37.32	37.77	37.32	37.74	37.74	113,300
Aug 8, 2024	37.17	37.70	37.17	37.50	37.50	132,400
Aug 7, 2024	37.37	37.75	36.85	36.91	36.91	221,400
Aug 6, 2024	36.96	37.88	36.80	37.66	37.66	163,300
Aug 5, 2024	36.92	37.46	36.92	37.05	37.05	189,600
Aug 2, 2024	37.03	37.47	36.91	37.47	37.47	150,300
Aug 1, 2024	36.86	37.21	36.60	36.66	36.66	127,500
Jul 31, 2024	36.92	37.32	36.92	37.15	37.15	105,300
Jul 30, 2024	36.92	36.92	36.50	36.62	36.62	113,800
Jul 29, 2024	36.83	36.93	36.40	36.80	36.80	122,200
Jul 26, 2024	37.12	37.21	36.88	37.12	37.12	145,400
Jul 25, 2024	36.68	37.10	36.53	36.74	36.74	187,600
Jul 24, 2024	36.72	36.72	36.58	36.65	36.65	115,100
Jul 23, 2024	36.82	36.82	36.57	36.63	36.63	111,500
Jul 22, 2024	36.52	36.63	36.29	36.59	36.59	93,000
Jul 19, 2024	36.64	36.64	36.33	36.40	36.40	85,700
Jul 18, 2024	36.61	36.76	36.40	36.57	36.57	113,800
Jul 17, 2024	36.54	36.66	36.33	36.46	36.46	85,200
Jul 16, 2024	36.39	36.53	36.33	36.49	36.49	107,200
Jul 15, 2024	36.50	36.59	36.34	36.40	36.40	67,100
Jul 12, 2024	36.47	36.89	36.25	36.51	36.51	91,900
Jul 11, 2024	36.24	36.49	36.11	36.30	36.30	74,700
Jul 10, 2024	36.41	36.44	35.92	36.18	36.18	79,900
Jul 9, 2024	36.31	36.35	36.04	36.12	36.12	126,500
Jul 8, 2024	36.63	36.73	36.27	36.31	36.31	118,400
Jul 5, 2024	36.92	37.06	36.52	36.56	36.56	116,400
Jul 3, 2024	37.33	37.64	37.17	37.35	37.35	71,700
Jul 2, 2024	38.51	38.65	38.41	38.54	38.54	58,100
Jul 1, 2024	38.77	38.79	38.56	38.78	38.78	49,000
Jun 28, 2024	38.49	38.68	38.49	38.61	38.61	45,300
Jun 27, 2024	38.22	38.54	38.22	38.35	38.35	63,100
Jun 26, 2024	38.44	38.53	38.12	38.15	38.15	179,800
Jun 25, 2024	38.85	38.85	38.43	38.54	38.54	62,800
Jun 24, 2024	38.50	38.92	38.50	38.85	38.85	139,400
Jun 21, 2024	39.02	39.03	38.48	38.48	38.48	175,400
Jun 20, 2024	39.32	39.57	39.24	39.47	39.47	69,000
Jun 18, 2024	39.51	39.77	39.51	39.69	39.69	44,000
Jun 17, 2024	39.51	39.68	39.39	39.62	39.62	45,200
Jun 14, 2024	39.33	39.62	39.33	39.60	39.60	60,000
Jun 13, 2024	39.42	39.48	39.25	39.40	39.40	34,200
Jun 12, 2024	39.50	39.76	39.38	39.59	39.59	49,300
Jun 11, 2024	39.14	39.49	39.08	39.40	39.40	35,200
Jun 10, 2024	38.82	39.26	38.76	39.25	39.25	41,500
Jun 7, 2024	39.39	39.39	38.92	38.92	38.92	29,300
Jun 6, 2024	39.65	39.67	39.45	39.45	39.45	40,300
Jun 5, 2024	39.61	39.78	39.46	39.78	39.78	42,700
Jun 4, 2024	39.22	39.51	39.20	39.49	39.49	55,900
Jun 3, 2024	39.65	39.65	39.22	39.24	39.24	48,200
May 31, 2024	39.32	39.68	39.07	39.61	39.61	72,600
May 30, 2024	38.89	39.10	38.89	39.02	39.02	40,300
May 29, 2024	38.76	38.76	38.52	38.57	38.57	35,200
May 28, 2024	39.19	39.34	39.10	39.33	39.33	74,600
May 24, 2024	39.20	39.47	39.20	39.33	39.33	41,900
May 23, 2024	39.24	39.50	39.15	39.28	39.28	47,500
May 22, 2024	38.94	39.20	38.93	39.16	39.16	26,100
May 21, 2024	39.26	39.26	38.84	38.88	38.88	59,500
May 20, 2024	39.18	39.35	39.16	39.25	39.25	30,700
May 17, 2024	39.13	39.21	39.05	39.16	39.16	36,800
May 16, 2024	38.89	39.12	38.89	39.06	39.06	41,700
May 15, 2024	38.75	39.03	38.75	38.97	38.97	28,800
May 14, 2024	38.75	38.75	38.53	38.62	38.62	40,800
May 13, 2024	38.72	38.90	38.67	38.67	38.67	49,900
May 10, 2024	38.75	38.75	38.16	38.42	38.42	71,300
May 9, 2024	38.72	38.85	38.57	38.83	38.83	29,200
May 8, 2024	38.58	38.88	38.58	38.81	38.81	59,700
May 7, 2024	38.41	38.61	38.41	38.57	38.57	72,800
May 6, 2024	38.33	38.44	38.04	38.20	38.20	54,800
May 3, 2024	38.01	38.37	38.01	38.28	38.28	79,700
May 2, 2024	38.16	38.25	37.69	37.74	37.74	51,300
May 1, 2024	37.78	38.22	37.70	38.00	38.00	66,900
Apr 30, 2024	37.99	38.05	37.66	37.71	37.71	67,100
Apr 29, 2024	38.08	38.47	38.04	38.22	38.22	95,500
Apr 26, 2024	38.08	38.15	37.85	37.88	37.88	67,600
Apr 25, 2024	37.96	37.97	37.82	37.87	37.87	55,400
Apr 24, 2024	38.55	38.55	38.10	38.24	38.24	102,200
Apr 23, 2024	38.55	38.65	38.47	38.59	38.59	59,200
Apr 22, 2024	38.11	38.60	38.11	38.54	38.54	101,000
Apr 19, 2024	37.97	38.19	37.80	37.85	37.85	86,500
Apr 18, 2024	38.21	38.22	38.05	38.16	38.16	60,600

3045.TW Taiwan Mobile Co., Ltd.

113.50

-0.87%

4904.TW Far EasTone Telecommunications Co., Ltd.

86.10

-0.81%

6561.TWO Chief Telecom Inc.

400.50

-0.74%

6163.TWO HwaCom Systems Inc.

19.65

+1.03%

SKM SK Telecom Co., Ltd.

22.89

+0.75%

0941.HK CHINA MOBILE

83.550

+0.36%

PHI PLDT Inc.

23.04

+0.13%

TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk

15.29

+4.44%

VZ Verizon Communications Inc.

44.04

+0.99%

AMX América Móvil, S.A.B. de C.V.

16.13

+5.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chunghwa Telecom Co., Ltd. (CHT)

Related Tickers