Chunghwa Telecom Co Ltd (CHT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.342375559652 | 37.97 | 38.11 | 37.43 | 106974 | 37.83880786 | DR |
| 4 | -0.63 | -1.62664601084 | 38.73 | 38.73 | 37.43 | 96876 | 37.94338969 | DR |
| 12 | 0.4 | 1.06100795756 | 37.7 | 40.6183 | 37.43 | 86385 | 38.52955698 | DR |
| 26 | -0.23 | -0.60005217845 | 38.33 | 40.6183 | 35.92 | 84489 | 38.09395409 | DR |
| 52 | 1.67 | 4.58413395553 | 36.43 | 40.6183 | 35.72 | 87589 | 38.07200973 | DR |
| 156 | -1.49 | -3.76357666077 | 39.59 | 45.87 | 32.9 | 123269 | 38.66025784 | DR |
| 260 | 1.2 | 3.25203252033 | 36.9 | 45.87 | 32.9 | 118898 | 38.45206586 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 38.1 | 0.23 | 0.61 | 37.92 | 38.2 | 37.92 | 86838 |
| 1730500800 | 37.87 | 0.18 | 0.48 | 37.93 | 37.99 | 37.745 | 125130 |
| 1730414400 | 37.69 | -0.13 | -0.34 | 37.83 | 37.915 | 37.43 | 112399 |
| 1730328000 | 37.82 | -0.09 | -0.24 | 37.88 | 37.99 | 37.82 | 83412 |
| 1730241600 | 37.91 | 0.01 | 0.03 | 37.81 | 37.925 | 37.785 | 130069 |
| 1730155200 | 37.9 | 0.11 | 0.29 | 37.97 | 37.97 | 37.83 | 83862 |
| 1729896000 | 37.79 | 0.06 | 0.16 | 37.74 | 37.87 | 37.725 | 122549 |
| 1729809600 | 37.73 | -0.14 | -0.37 | 37.91 | 37.91 | 37.665 | 69859 |
| 1729723200 | 37.87 | -0.39 | -1.02 | 37.82 | 37.99 | 37.82 | 81356 |
| 1729636800 | 38.26 | 0.24 | 0.63 | 38.05 | 38.34 | 37.96 | 61217 |
| 1729550400 | 38.02 | -0.48 | -1.25 | 38.29 | 38.29 | 37.93 | 49066 |
| 1729291200 | 38.5 | 0.39 | 1.02 | 38.35 | 38.58 | 38.31 | 107792 |
| 1729204800 | 38.11 | 0.16 | 0.42 | 37.95 | 38.1699 | 37.95 | 106573 |
| 1729118400 | 37.95 | -0.32 | -0.84 | 38.21 | 38.21 | 37.884 | 80535 |
| 1729032000 | 38.27 | 0.32 | 0.84 | 38.11 | 38.34 | 38.09 | 133493 |
| 1728945600 | 37.95 | 0.33 | 0.88 | 37.67 | 37.97 | 37.67 | 134233 |
| 1728686400 | 37.62 | -0.08 | -0.21 | 37.9 | 38.02 | 37.48 | 190897 |
| 1728600000 | 37.7 | -0.29 | -0.76 | 38 | 38 | 37.58 | 102561 |
| 1728513600 | 37.99 | -0.15 | -0.39 | 38 | 38.12 | 37.91 | 61012 |
| 1728427200 | 38.14 | -0.26 | -0.68 | 38.22 | 38.24 | 38.06 | 49211 |
| 1728340800 | 38.4 | -0.44 | -1.13 | 38.73 | 38.73 | 38.4 | 52289 |
| 1728081600 | 38.84 | 0.15 | 0.39 | 38.72 | 39.01 | 38.66 | 103768 |
| 1727995200 | 38.69 | -0.48 | -1.23 | 38.99 | 38.99 | 38.69 | 68582 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
