Chunghwa Telecom Co Ltd (CHT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0217202432667 | 46.04 | 46.3 | 45.74 | 179000 | 45.91163428 | DR |
| 4 | 1.78 | 4.02259887006 | 44.25 | 46.33 | 43.14 | 131019 | 44.85086456 | DR |
| 12 | 6.69 | 17.0055922725 | 39.34 | 46.33 | 37.03 | 153174 | 42.19741901 | DR |
| 26 | 8.25 | 21.8369507676 | 37.78 | 46.33 | 36.26 | 128445 | 40.61363991 | DR |
| 52 | 7.53 | 19.5584415584 | 38.5 | 46.33 | 35.92 | 114682 | 39.39227812 | DR |
| 156 | 2.6 | 5.98664517615 | 43.43 | 46.33 | 32.9 | 123737 | 38.09350779 | DR |
| 260 | 7.73 | 20.182767624 | 38.3 | 46.33 | 32.9 | 120549 | 38.89963474 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 46.03 | 0.08 | 0.17 | 45.88 | 46.17 | 45.74 | 103104 |
| 1750459200 | 45.95 | -0.23 | -0.50 | 46.03 | 46.22 | 45.95 | 103025 |
| 1750286400 | 46.18 | 0.37 | 0.81 | 46.12 | 46.3 | 45.975 | 96388 |
| 1750200000 | 45.81 | -0.32 | -0.69 | 46.04 | 46.13 | 45.8 | 413481 |
| 1750113600 | 46.13 | 0.5 | 1.10 | 45.83 | 46.33 | 45.83 | 284702 |
| 1749854400 | 45.63 | 0.36 | 0.80 | 45.11 | 45.63 | 45.11 | 85144 |
| 1749768000 | 45.27 | 0.88 | 1.98 | 44.88 | 45.45 | 44.75 | 135095 |
| 1749681600 | 44.39 | 0.17 | 0.38 | 44.42 | 44.52 | 44.2785 | 88972 |
| 1749595200 | 44.22 | -0.05 | -0.11 | 44.14 | 44.42 | 43.81 | 139625 |
| 1749508800 | 44.27 | 0.51 | 1.17 | 44 | 44.39 | 44 | 85338 |
| 1749249600 | 43.76 | 0.06 | 0.14 | 43.7 | 43.9484 | 43.53 | 67602 |
| 1749163200 | 43.7 | 0.39 | 0.90 | 43.58 | 43.725 | 43.14 | 96796 |
| 1749076800 | 43.31 | -0.2 | -0.46 | 43.5 | 43.745 | 43.31 | 139413 |
| 1748990400 | 43.51 | -0.55 | -1.25 | 43.68 | 43.82 | 43.37 | 154367 |
| 1748904000 | 44.06 | 0.58 | 1.33 | 43.47 | 44.16 | 43.4009 | 146527 |
| 1748644800 | 43.48 | -0.21 | -0.48 | 43.56 | 43.61 | 43.23 | 56994 |
| 1748558400 | 43.69 | -0.47 | -1.06 | 43.85 | 43.86 | 43.37 | 150432 |
| 1748472000 | 44.16 | -0.08 | -0.18 | 44.24 | 44.277 | 44.085 | 67985 |
| 1748385600 | 44.24 | -0.12 | -0.27 | 44.25 | 44.44 | 44.04 | 74363 |
| 1748040000 | 44.36 | -0.05 | -0.11 | 44.37 | 44.44 | 44.18 | 109780 |
| 1747953600 | 44.41 | 0.46 | 1.05 | 43.8 | 44.41 | 43.8 | 170910 |
| 1747867200 | 43.95 | 0.16 | 0.37 | 43.9 | 44.1412 | 43.8299 | 112915 |
| 1747780800 | 43.79 | -0.02 | -0.05 | 43.9 | 43.9 | 43.65 | 61318 |
| 1747694400 | 43.81 | 0.14 | 0.32 | 43.8 | 43.835 | 43.23 | 87138 |
| 1747435200 | 43.67 | 0.11 | 0.25 | 43.61 | 43.68 | 43.42 | 79152 |
| 1747348800 | 43.56 | 0.86 | 2.01 | 43.06 | 43.58 | 43.06 | 317871 |
| 1747262400 | 42.7 | -0.06 | -0.14 | 42.8 | 42.87 | 42.51 | 88827 |
| 1747176000 | 42.76 | -0.57 | -1.32 | 43.08 | 43.105 | 42.6167 | 179046 |
| 1747089600 | 43.33 | 0.43 | 1.00 | 43.15 | 43.87 | 42.9 | 198235 |
| 1746830400 | 42.9 | 0.88 | 2.09 | 42.56 | 43.04 | 42.4 | 108067 |
| 1746744000 | 42.02 | -1 | -2.32 | 42.58 | 42.725 | 41.37 | 218926 |
| 1746657600 | 43.02 | -0.76 | -1.74 | 43.69 | 43.96 | 42.96 | 227569 |
| 1746571200 | 43.78 | -0.34 | -0.77 | 43.32 | 43.98 | 43.32 | 209724 |
| 1746484800 | 44.12 | 2.04 | 4.85 | 43.63 | 44.36 | 43.3 | 328629 |
| 1746225600 | 42.08 | 1.81 | 4.49 | 41.21 | 42.14 | 41.06 | 248091 |
| 1746139200 | 40.27 | -0.17 | -0.42 | 40.32 | 40.475 | 39.955 | 182609 |
| 1746052800 | 40.44 | 0.53 | 1.33 | 39.91 | 40.58 | 39.87 | 91525 |
| 1745966400 | 39.91 | 0.48 | 1.22 | 39.57 | 40.08 | 39.57 | 105974 |
| 1745880000 | 39.43 | 0.38 | 0.97 | 39.14 | 39.46 | 39.135 | 100855 |
| 1745620800 | 39.05 | -0.28 | -0.71 | 39.1 | 39.25 | 38.95 | 123421 |
| 1745534400 | 39.33 | 0.05 | 0.13 | 39.46 | 39.51 | 39.19 | 172503 |
| 1745448000 | 39.28 | -0.66 | -1.65 | 39.74 | 39.885 | 39.09 | 199149 |
| 1745361600 | 39.94 | 0.38 | 0.96 | 39.61 | 40.22 | 39.6 | 187138 |
| 1745275200 | 39.56 | -0.4 | -1.00 | 39.65 | 40.16 | 39.4 | 141592 |
| 1744929600 | 39.96 | 0.09 | 0.23 | 39.94 | 40.195 | 39.86 | 154608 |
| 1744843200 | 39.87 | -0.16 | -0.40 | 39.9 | 40.18 | 39.57 | 100493 |
| 1744756800 | 40.03 | 0.2 | 0.50 | 39.79 | 40.29 | 39.52 | 126526 |
| 1744670400 | 39.83 | -0.46 | -1.14 | 40.17 | 40.17 | 39.33 | 214877 |
| 1744411200 | 40.29 | 1.49 | 3.84 | 38.93 | 40.36 | 38.93 | 184319 |
| 1744324800 | 38.8 | -0.35 | -0.89 | 39.13 | 39.155 | 38.28 | 177729 |
| 1744238400 | 39.15 | 1.21 | 3.19 | 37.95 | 39.62 | 37.52 | 262291 |
| 1744152000 | 37.94 | 0.22 | 0.58 | 37.88 | 39.124 | 37.67 | 185887 |
| 1744065600 | 37.72 | -1.08 | -2.78 | 37.69 | 38.4 | 37.03 | 175958 |
| 1743806400 | 38.8 | -0.88 | -2.22 | 39.52 | 39.9 | 38.74 | 146036 |
| 1743720000 | 39.68 | 0.41 | 1.04 | 39.25 | 40.225 | 38.85 | 203606 |
| 1743633600 | 39.27 | -0.07 | -0.18 | 39.34 | 39.44 | 39.165 | 82219 |
| 1743547200 | 39.34 | 0.13 | 0.33 | 39.34 | 39.5 | 39.12 | 180986 |
| 1743460800 | 39.21 | -0.06 | -0.15 | 38.28 | 39.2392 | 38.28 | 192775 |
| 1743201600 | 39.27 | -0.19 | -0.48 | 39.54 | 39.54 | 39.13 | 118833 |
| 1743115200 | 39.46 | 0.55 | 1.41 | 39.04 | 39.575 | 39.04 | 131944 |
| 1743028800 | 38.91 | -0.19 | -0.49 | 39.13 | 39.13 | 38.58 | 100651 |
| 1742942400 | 39.1 | 0.11 | 0.28 | 39 | 39.16 | 38.79 | 78964 |
| 1742856000 | 38.99 | -0.15 | -0.38 | 38.91 | 39.1 | 38.86 | 83587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
