Chunghwa Telecom Co., Ltd. (2412.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 11:20AM CST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 6,335,800 |
| 24 Apr 2024 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 13,656,192 |
| 23 Apr 2024 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 11,446,965 |
| 22 Apr 2024 | 123.50 | 125.50 | 123.00 | 125.50 | 125.50 | 15,679,606 |
| 19 Apr 2024 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | 17,819,913 |
| 18 Apr 2024 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 11,527,647 |
| 17 Apr 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 14,136,001 |
| 16 Apr 2024 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 14,929,437 |
| 15 Apr 2024 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 8,565,892 |
| 12 Apr 2024 | 125.50 | 126.50 | 125.50 | 125.50 | 125.50 | 6,974,683 |
| 11 Apr 2024 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | 8,702,711 |
| 10 Apr 2024 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 4,843,688 |
| 09 Apr 2024 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 4,284,176 |
| 08 Apr 2024 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 8,563,856 |
| 03 Apr 2024 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 11,532,219 |
| 02 Apr 2024 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | 9,019,098 |
| 01 Apr 2024 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 5,355,213 |
| 29 Mar 2024 | 125.50 | 127.00 | 125.00 | 127.00 | 127.00 | 7,912,000 |
| 28 Mar 2024 | 126.50 | 127.00 | 125.00 | 125.50 | 125.50 | 15,141,141 |
| 27 Mar 2024 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 15,646,989 |
| 26 Mar 2024 | 124.50 | 125.50 | 124.00 | 125.50 | 125.50 | 9,035,044 |
| 25 Mar 2024 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 5,107,143 |
| 22 Mar 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 7,656,713 |
| 21 Mar 2024 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 8,660,681 |
| 20 Mar 2024 | 122.50 | 124.00 | 122.50 | 123.00 | 123.00 | 10,819,357 |
| 19 Mar 2024 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 12,335,998 |
| 18 Mar 2024 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 6,127,785 |
| 15 Mar 2024 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 14,360,918 |
| 14 Mar 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 5,992,283 |
| 13 Mar 2024 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | 7,315,938 |
| 12 Mar 2024 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | 6,127,035 |
| 11 Mar 2024 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 6,698,572 |
| 08 Mar 2024 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 5,793,342 |
| 07 Mar 2024 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | 4,551,292 |
| 06 Mar 2024 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 7,006,712 |
| 05 Mar 2024 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 6,388,711 |
| 04 Mar 2024 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 5,712,966 |
| 01 Mar 2024 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | 3,814,302 |
| 29 Feb 2024 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | 19,899,245 |
| 27 Feb 2024 | 122.00 | 122.50 | 120.50 | 121.00 | 121.00 | 19,652,629 |
| 26 Feb 2024 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | 4,362,841 |
| 23 Feb 2024 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | 3,665,891 |
| 22 Feb 2024 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | 7,120,399 |
| 21 Feb 2024 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 6,240,200 |
| 20 Feb 2024 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 4,955,371 |
| 19 Feb 2024 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 6,987,548 |
| 16 Feb 2024 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | 5,667,119 |
| 15 Feb 2024 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 12,471,870 |
| 05 Feb 2024 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 10,328,244 |
| 02 Feb 2024 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 6,866,724 |
| 01 Feb 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 8,655,253 |
| 31 Jan 2024 | 119.00 | 119.50 | 119.00 | 119.00 | 119.00 | 5,874,835 |
| 30 Jan 2024 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 6,027,867 |
| 29 Jan 2024 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | 5,140,571 |
| 26 Jan 2024 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 3,425,392 |
| 25 Jan 2024 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 4,231,038 |
| 24 Jan 2024 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 3,782,044 |
| 23 Jan 2024 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 5,034,017 |
| 22 Jan 2024 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 4,087,907 |
| 19 Jan 2024 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 6,775,247 |
| 18 Jan 2024 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | 4,985,092 |
| 17 Jan 2024 | 119.00 | 119.50 | 118.50 | 118.50 | 118.50 | 11,789,932 |
| 16 Jan 2024 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 9,731,902 |
| 15 Jan 2024 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | 5,616,590 |
| 12 Jan 2024 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 2,471,714 |
| 11 Jan 2024 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 4,311,684 |
| 10 Jan 2024 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | 3,538,106 |
| 09 Jan 2024 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 4,199,696 |
| 08 Jan 2024 | 119.50 | 120.50 | 119.00 | 120.50 | 120.50 | 7,363,007 |
| 05 Jan 2024 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 2,800,408 |
| 04 Jan 2024 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 5,943,302 |
| 03 Jan 2024 | 120.00 | 120.50 | 119.00 | 120.00 | 120.00 | 6,619,874 |
| 02 Jan 2024 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 3,929,586 |
| 29 Dec 2023 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 4,810,112 |
| 28 Dec 2023 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 5,905,395 |
| 27 Dec 2023 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 5,593,487 |
| 26 Dec 2023 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 5,217,099 |
| 25 Dec 2023 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 6,138,696 |
| 22 Dec 2023 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | 4,845,803 |
| 21 Dec 2023 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | 6,972,550 |
| 20 Dec 2023 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 6,074,672 |
| 19 Dec 2023 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 4,347,336 |
| 18 Dec 2023 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 6,474,565 |
| 15 Dec 2023 | 119.50 | 120.00 | 118.00 | 118.50 | 118.50 | 19,487,692 |
| 14 Dec 2023 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | 9,787,445 |
| 13 Dec 2023 | 120.00 | 120.50 | 119.50 | 119.50 | 119.50 | 3,183,826 |
| 12 Dec 2023 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 3,656,755 |
| 11 Dec 2023 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 5,985,391 |
| 08 Dec 2023 | 121.00 | 121.50 | 120.50 | 120.50 | 120.50 | 4,312,152 |
| 07 Dec 2023 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 3,778,882 |
| 06 Dec 2023 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 6,418,930 |
| 05 Dec 2023 | 121.00 | 121.50 | 120.00 | 121.50 | 121.50 | 5,771,655 |
| 04 Dec 2023 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 5,437,893 |
| 01 Dec 2023 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 4,484,014 |
| 30 Nov 2023 | 120.00 | 120.50 | 119.50 | 119.50 | 119.50 | 15,418,291 |
| 29 Nov 2023 | 119.50 | 121.00 | 119.50 | 120.00 | 120.00 | 7,631,885 |
| 28 Nov 2023 | 120.00 | 121.00 | 119.50 | 119.50 | 119.50 | 11,610,707 |
| 27 Nov 2023 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 6,961,903 |
| 24 Nov 2023 | 118.50 | 119.00 | 118.00 | 119.00 | 119.00 | 6,102,974 |
| 23 Nov 2023 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 3,927,052 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.