Chunghwa Telecom Co Ltd (CHT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -2.44084682441 | 40.15 | 40.6183 | 39.06 | 74985 | 39.81890232 | DR |
| 4 | 0.37 | 0.953608247423 | 38.8 | 40.6183 | 38.51 | 81703 | 39.30326218 | DR |
| 12 | 2.93 | 8.08498896247 | 36.24 | 40.6183 | 36.11 | 96669 | 37.94587393 | DR |
| 26 | 0.03 | 0.0766479305059 | 39.14 | 40.6183 | 35.92 | 79698 | 38.16087861 | DR |
| 52 | 3.45 | 9.65845464726 | 35.72 | 40.6183 | 35.445 | 92036 | 37.77232013 | DR |
| 156 | -0.4 | -1.0108668183 | 39.57 | 45.87 | 32.9 | 123540 | 38.70020982 | DR |
| 260 | 3.35 | 9.35231714126 | 35.82 | 45.87 | 32.9 | 117993 | 38.44579923 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 39.17 | -0.13 | -0.33 | 39.34 | 39.34 | 39.06 | 81655 |
| 1727822400 | 39.3 | -0.37 | -0.93 | 39.63 | 39.63 | 39.29 | 73740 |
| 1727736000 | 39.67 | -0.56 | -1.39 | 39.86 | 39.97 | 39.52 | 48254 |
| 1727476800 | 40.23 | -0.36 | -0.89 | 40.4 | 40.525 | 40.23 | 93436 |
| 1727390400 | 40.59 | 0.56 | 1.40 | 40.15 | 40.6183 | 40.15 | 77842 |
| 1727304000 | 40.03 | -0.03 | -0.07 | 40.05 | 40.095 | 39.89 | 73295 |
| 1727217600 | 40.06 | 0.41 | 1.03 | 39.7 | 40.08 | 39.64 | 60355 |
| 1727131200 | 39.65 | 0.32 | 0.81 | 39.39 | 39.65 | 39.37 | 58532 |
| 1726872000 | 39.33 | 0.14 | 0.36 | 39.28 | 39.375 | 39.22 | 92400 |
| 1726785600 | 39.19 | 0.12 | 0.31 | 39.22 | 39.38 | 39.13 | 84511 |
| 1726699200 | 39.07 | -0.02 | -0.05 | 39.28 | 39.375 | 39.05 | 103568 |
| 1726612800 | 39.09 | -0.26 | -0.66 | 39.28 | 39.34 | 39.09 | 55531 |
| 1726526400 | 39.35 | -0.03 | -0.08 | 39.42 | 39.42 | 39.19 | 57326 |
| 1726267200 | 39.38 | 0.37 | 0.95 | 39.15 | 39.42 | 39.15 | 97757 |
| 1726180800 | 39.01 | 0.16 | 0.41 | 38.82 | 39.025 | 38.7919 | 55856 |
| 1726094400 | 38.85 | 0 | 0.00 | 38.76 | 38.89 | 38.51 | 156208 |
| 1726008000 | 38.85 | 0.1 | 0.26 | 38.73 | 38.93 | 38.54 | 51114 |
| 1725921600 | 38.75 | 0.01 | 0.03 | 38.7 | 38.855 | 38.685 | 78208 |
| 1725662400 | 38.74 | -0.06 | -0.15 | 38.95 | 39.02 | 38.69 | 133578 |
| 1725576000 | 38.8 | 0.2 | 0.52 | 38.8 | 38.92 | 38.74 | 100901 |
| 1725489600 | 38.6 | -0.07 | -0.18 | 38.26 | 38.615 | 38.09 | 169093 |
| 1725403200 | 38.67 | 0.02 | 0.05 | 38.43 | 38.76 | 38.25 | 117819 |
| 1725057600 | 38.65 | -0.04 | -0.10 | 38.75 | 38.75 | 38.46 | 116726 |
| 1724971200 | 38.69 | -0.14 | -0.36 | 38.94 | 38.97 | 38.69 | 55382 |
| 1724884800 | 38.83 | 0.08 | 0.21 | 38.65 | 38.93 | 38.65 | 98804 |
| 1724798400 | 38.75 | -0.06 | -0.15 | 38.81 | 38.89 | 38.75 | 34290 |
| 1724712000 | 38.81 | -0.13 | -0.33 | 39.01 | 39.09 | 38.81 | 50892 |
| 1724452800 | 38.94 | 0.63 | 1.64 | 38.67 | 39.03 | 38.64 | 54549 |
| 1724366400 | 38.31 | -0.25 | -0.65 | 38.51 | 38.625 | 38.27 | 61776 |
| 1724280000 | 38.56 | 0.14 | 0.36 | 38.49 | 38.62 | 38.44 | 72472 |
| 1724193600 | 38.42 | -0.22 | -0.57 | 38.67 | 38.67 | 38.42 | 64078 |
| 1724107200 | 38.64 | 0.52 | 1.36 | 38.3 | 38.67 | 38.3 | 45601 |
| 1723848000 | 38.12 | 0.24 | 0.63 | 38.06 | 38.32 | 38.03 | 82888 |
| 1723761600 | 37.88 | 0.06 | 0.16 | 37.79 | 38.07 | 37.79 | 71647 |
| 1723675200 | 37.82 | 0.14 | 0.37 | 37.83 | 37.92 | 37.76 | 88354 |
| 1723588800 | 37.68 | -0.03 | -0.08 | 37.87 | 37.88 | 37.57 | 84701 |
| 1723502400 | 37.71 | -0.03 | -0.08 | 37.7 | 37.81 | 37.545 | 83736 |
| 1723243200 | 37.74 | 0.24 | 0.64 | 37.32 | 37.77 | 37.32 | 113313 |
| 1723156800 | 37.5 | 0.59 | 1.60 | 37.17 | 37.7 | 37.17 | 132437 |
| 1723070400 | 36.91 | -0.75 | -1.99 | 37.37 | 37.75 | 36.855 | 221355 |
| 1722984000 | 37.66 | 0.61 | 1.65 | 36.96 | 37.88 | 36.8 | 163341 |
| 1722897600 | 37.05 | -0.42 | -1.12 | 36.92 | 37.46 | 36.92 | 189601 |
| 1722638400 | 37.47 | 0.81 | 2.21 | 37.03 | 37.47 | 36.91 | 150347 |
| 1722552000 | 36.66 | -0.49 | -1.32 | 36.86 | 37.21 | 36.6 | 127500 |
| 1722465600 | 37.15 | 0.53 | 1.45 | 36.92 | 37.32 | 36.92 | 105278 |
| 1722379200 | 36.62 | -0.18 | -0.49 | 36.92 | 36.92 | 36.5 | 113849 |
| 1722292800 | 36.8 | -0.32 | -0.86 | 36.83 | 36.93 | 36.4 | 122166 |
| 1722033600 | 37.12 | 0.38 | 1.03 | 37.12 | 37.21 | 36.88 | 145355 |
| 1721947200 | 36.74 | 0.09 | 0.25 | 36.68 | 37.1 | 36.53 | 187554 |
| 1721860800 | 36.65 | 0.02 | 0.05 | 36.72 | 36.72 | 36.58 | 115140 |
| 1721774400 | 36.63 | 0.04 | 0.11 | 36.82 | 36.82 | 36.57 | 111461 |
| 1721688000 | 36.59 | 0.19 | 0.52 | 36.52 | 36.63 | 36.29 | 93025 |
| 1721428800 | 36.4 | -0.17 | -0.46 | 36.64 | 36.64 | 36.33 | 85053 |
| 1721342400 | 36.57 | 0.11 | 0.30 | 36.61 | 36.76 | 36.4 | 113810 |
| 1721256000 | 36.46 | -0.03 | -0.08 | 36.54 | 36.66 | 36.33 | 85181 |
| 1721169600 | 36.49 | 0.09 | 0.25 | 36.39 | 36.57 | 36.33 | 107150 |
| 1721083200 | 36.4 | -0.11 | -0.30 | 36.5 | 36.59 | 36.34 | 67077 |
| 1720824000 | 36.51 | 0.21 | 0.58 | 36.47 | 36.89 | 36.25 | 91884 |
| 1720737600 | 36.3 | 0.12 | 0.33 | 36.24 | 36.49 | 36.11 | 74704 |
| 1720651200 | 36.18 | 0.06 | 0.17 | 36.41 | 36.44 | 35.92 | 79694 |
| 1720564800 | 36.12 | -0.19 | -0.52 | 36.31 | 36.35 | 36.04 | 126515 |
| 1720478400 | 36.31 | -0.25 | -0.68 | 36.63 | 36.725 | 36.27 | 118435 |
| 1720219200 | 36.56 | -0.79 | -2.12 | 36.92 | 37.06 | 36.52 | 116391 |
| 1720040640 | 37.35 | -1.19 | -3.09 | 37.33 | 37.6401 | 37.1676 | 71694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
