Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 38.42 | -0.41 | -1.06% | 38.75 | 38.75 | 38.16 | 71,303 |
| May 09 2024 | 38.83 | 0.02 | 0.05% | 38.72 | 38.85 | 38.57 | 29,234 |
| May 08 2024 | 38.81 | 0.24 | 0.62% | 38.58 | 38.88 | 38.58 | 59,662 |
| May 07 2024 | 38.57 | 0.37 | 0.97% | 38.41 | 38.61 | 38.41 | 72,771 |
| May 06 2024 | 38.20 | -0.08 | -0.21% | 38.33 | 38.44 | 38.04 | 54,762 |
| May 03 2024 | 38.28 | 0.54 | 1.43% | 38.01 | 38.37 | 38.01 | 79,725 |
| May 02 2024 | 37.74 | -0.26 | -0.68% | 38.16 | 38.27 | 37.69 | 51,260 |
| May 01 2024 | 38.00 | 0.29 | 0.77% | 37.78 | 38.22 | 37.70 | 66,925 |
| Apr 30 2024 | 37.71 | -0.51 | -1.33% | 37.99 | 38.06 | 37.66 | 67,065 |
| Apr 29 2024 | 38.22 | 0.34 | 0.90% | 38.08 | 38.47 | 38.04 | 95,477 |
| Apr 26 2024 | 37.88 | 0.01 | 0.03% | 38.08 | 38.145 | 37.85 | 67,603 |
| Apr 25 2024 | 37.87 | -0.37 | -0.97% | 37.93 | 37.9743 | 37.82 | 54,620 |
| Apr 24 2024 | 38.24 | -0.35 | -0.91% | 38.55 | 38.55 | 38.1049 | 102,191 |
| Apr 23 2024 | 38.59 | 0.05 | 0.13% | 38.55 | 38.65 | 38.47 | 59,162 |
| Apr 22 2024 | 38.54 | 0.69 | 1.82% | 38.11 | 38.60 | 38.11 | 100,971 |
| Apr 19 2024 | 37.85 | -0.31 | -0.81% | 37.97 | 38.19 | 37.80 | 86,480 |
| Apr 18 2024 | 38.16 | 0.16 | 0.42% | 38.21 | 38.22 | 38.05 | 60,620 |
| Apr 17 2024 | 38.00 | -0.17 | -0.45% | 38.16 | 38.16 | 37.83 | 86,961 |
| Apr 16 2024 | 38.17 | -0.46 | -1.19% | 38.15 | 38.2931 | 38.10 | 50,813 |
| Apr 15 2024 | 38.63 | 0.13 | 0.34% | 38.80 | 38.80 | 38.50 | 67,855 |
| Apr 12 2024 | 38.50 | -0.51 | -1.31% | 38.73 | 38.77 | 38.50 | 55,770 |
| Apr 11 2024 | 39.01 | 0.12 | 0.31% | 39.08 | 39.20 | 39.00 | 57,587 |
| Apr 10 2024 | 38.89 | -0.36 | -0.92% | 38.87 | 38.97 | 38.65 | 81,713 |
| Apr 09 2024 | 39.25 | -0.02 | -0.05% | 39.14 | 39.33 | 39.10 | 65,442 |
| Apr 08 2024 | 39.27 | 0.31 | 0.80% | 39.11 | 39.39 | 39.11 | 47,081 |
| Apr 05 2024 | 38.96 | -0.04 | -0.10% | 38.90 | 38.96 | 38.77 | 67,780 |
| Apr 04 2024 | 39.00 | -0.15 | -0.38% | 39.27 | 39.43 | 39.00 | 51,680 |
| Apr 03 2024 | 39.15 | -0.42 | -1.06% | 39.14 | 39.20 | 38.94 | 62,762 |
| Apr 02 2024 | 39.57 | 0.22 | 0.56% | 39.39 | 39.59 | 39.31 | 59,307 |
| Apr 01 2024 | 39.35 | 0.21 | 0.54% | 39.29 | 39.42 | 39.23 | 67,092 |
| Mar 28 2024 | 39.14 | -0.19 | -0.48% | 39.17 | 39.23 | 38.98 | 92,738 |
| Mar 27 2024 | 39.33 | 0.17 | 0.43% | 39.33 | 39.51 | 39.21 | 66,801 |
| Mar 26 2024 | 39.16 | 0.60 | 1.56% | 38.90 | 39.30 | 38.90 | 106,029 |
| Mar 25 2024 | 38.56 | 0.37 | 0.97% | 38.73 | 38.86 | 38.55 | 77,184 |
| Mar 22 2024 | 38.19 | -0.20 | -0.52% | 38.51 | 38.57 | 38.18 | 102,238 |
| Mar 21 2024 | 38.39 | -0.13 | -0.34% | 38.56 | 38.67 | 38.37 | 86,391 |
| Mar 20 2024 | 38.52 | -0.03 | -0.08% | 38.48 | 38.56 | 38.35 | 86,200 |
| Mar 19 2024 | 38.55 | 0.04 | 0.10% | 38.46 | 38.63 | 38.45 | 66,188 |
| Mar 18 2024 | 38.51 | 0.06 | 0.16% | 38.51 | 38.68 | 38.44 | 69,920 |
| Mar 15 2024 | 38.45 | 0.01 | 0.03% | 38.55 | 38.55 | 38.37 | 76,041 |
| Mar 14 2024 | 38.44 | 0.04 | 0.10% | 38.43 | 38.57 | 38.37 | 54,080 |
| Mar 13 2024 | 38.40 | -0.19 | -0.49% | 38.46 | 38.52 | 38.295 | 63,425 |
| Mar 12 2024 | 38.59 | 0.09 | 0.23% | 38.46 | 38.77 | 38.42 | 77,011 |
| Mar 11 2024 | 38.50 | 0.26 | 0.68% | 38.34 | 38.52 | 38.34 | 57,612 |
| Mar 08 2024 | 38.24 | -0.20 | -0.52% | 38.36 | 38.36 | 38.125 | 79,310 |
| Mar 07 2024 | 38.44 | 0.19 | 0.50% | 38.32 | 38.48 | 38.285 | 50,099 |
| Mar 06 2024 | 38.25 | 0.17 | 0.45% | 38.24 | 38.41 | 38.24 | 68,882 |
| Mar 05 2024 | 38.08 | -0.18 | -0.47% | 38.12 | 38.25 | 38.05 | 70,407 |
| Mar 04 2024 | 38.26 | -0.22 | -0.57% | 38.48 | 38.48 | 38.22 | 48,652 |
| Mar 01 2024 | 38.48 | 0.69 | 1.83% | 37.89 | 38.49 | 37.89 | 149,358 |
| Feb 29 2024 | 37.79 | -0.12 | -0.32% | 38.02 | 38.08 | 37.73 | 120,944 |
| Feb 28 2024 | 37.91 | 0.04 | 0.11% | 37.88 | 37.99 | 37.74 | 104,533 |
| Feb 27 2024 | 37.87 | -0.37 | -0.97% | 38.24 | 38.24 | 37.87 | 85,168 |
| Feb 26 2024 | 38.24 | -0.26 | -0.68% | 38.37 | 38.60 | 38.24 | 120,114 |
| Feb 23 2024 | 38.50 | -0.15 | -0.39% | 38.61 | 38.61 | 38.48 | 46,806 |
| Feb 22 2024 | 38.65 | -0.25 | -0.64% | 39.05 | 39.05 | 38.61 | 55,652 |
| Feb 21 2024 | 38.90 | 0.03 | 0.08% | 38.89 | 38.94 | 38.71 | 72,919 |
| Feb 20 2024 | 38.87 | 0.15 | 0.39% | 38.64 | 38.96 | 38.64 | 61,239 |
| Feb 16 2024 | 38.72 | -0.12 | -0.31% | 38.71 | 38.81 | 38.60 | 71,812 |
| Feb 15 2024 | 38.84 | 0.06 | 0.15% | 38.75 | 39.06 | 38.73 | 60,478 |
| Feb 14 2024 | 38.78 | 0.40 | 1.04% | 38.43 | 38.78 | 38.43 | 56,175 |
| Feb 13 2024 | 38.38 | -0.57 | -1.46% | 38.54 | 38.57 | 38.335 | 39,880 |
| Feb 12 2024 | 38.95 | 0.16 | 0.41% | 38.79 | 39.04 | 38.79 | 47,129 |
