Chunghwa Telecom Co Ltd Historical Data - CHT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Chunghwa Telecom Co Ltd (CHT)
Chunghwa Telecom Co Ltd (CHT) Historical

Chunghwa Telecom Co Ltd (CHT)

39.17

0.36

(0.93%)

Closed March 13 3:00PM

Delayed by 15 minutes

39.20

0.03

(0.08%)

After Hours: 6:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.513215293816	38.97	39.39	38.43	106799	38.99190186	DR
4	0.74	1.92557897476	38.43	39.47	38.08	111331	38.93610845	DR
12	0.88	2.29825019587	38.29	39.59	36.26	103639	38.37059986	DR
26	0.02	0.051085568327	39.15	40.6183	36.26	102472	38.29895191	DR
52	0.71	1.84607384295	38.46	40.6183	35.92	90637	38.20060723	DR
156	-4.22	-9.72574325882	43.39	44.91	32.9	122924	38.21993671	DR
260	3.35	9.35231714126	35.82	45.87	32.9	122093	38.50068519	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741905600	39.17	0.36	0.93	38.91	39.44	38.91	71505
1741819200	38.81	0.06	0.15	38.74	38.91	38.47	67364
1741732800	38.75	-0.36	-0.92	38.9	39.07	38.43	147450
1741646400	39.11	-0.06	-0.15	39.1	39.39	39.1	110776
1741390800	39.17	0.02	0.05	39.15	39.39	39.12	94575
1741304400	39.15	-0.04	-0.10	38.97	39.37	38.86	113828
1741218000	39.19	0.25	0.64	39.21	39.41	39.13	164834
1741131600	38.94	-0.26	-0.66	39.04	39.31	38.855	155034
1741045200	39.2	0.32	0.82	38.97	39.47	38.97	107018
1740786000	38.88	-0.09	-0.23	39.18	39.24	38.51	100754
1740699600	38.97	0.15	0.39	38.89	39.425	38.65	114387
1740613200	38.82	0.04	0.10	38.86	38.98	38.67	99959
1740526800	38.78	-0.46	-1.17	39	39	38.67	164622
1740440400	39.24	0.21	0.54	39.1	39.4	38.89	170234
1740181200	39.03	0.17	0.44	38.81	39.06	38.76	99917
1740094800	38.86	0.45	1.17	38.59	38.9125	38.56	72920
1740008400	38.41	-0.38	-0.98	38.52	38.58	38.33	83452
1739922000	38.79	0.27	0.70	38.53	38.96	38.08	77886
1739576400	38.52	-0.09	-0.23	38.68	38.85	38.445	68406
1739490000	38.61	0.09	0.23	38.43	38.7299	38.43	101873
1739403600	38.52	0.01	0.03	38.47	38.7099	38.24	69484
1739317200	38.51	0.01	0.03	38.33	38.76	38.33	107458
1739230800	38.5	0.08	0.21	38.3	38.56	37.63	107676
1738971600	38.42	-0.14	-0.36	38.39	38.94	38.38	72185
1738885200	38.56	0.15	0.39	38.51	38.566	38.18	77210
1738798800	38.41	0.12	0.31	38.47	38.87	38.2101	80385
1738712400	38.29	-0.22	-0.57	38.59	38.93	38.24	168606
1738626000	38.51	-0.33	-0.85	38.52	38.76	38.35	214890
1738366800	38.84	0	0.00	38.86	39.14	38.695	110167
1738280400	38.84	-0.14	-0.36	39.04	39.18	38.64	73258
1738194000	38.98	-0.25	-0.64	39.26	39.4	38.785	92666
1738107600	39.23	-0.17	-0.43	39.52	39.59	39.09	103347
1738021200	39.4	0.47	1.21	38.89	39.56	38.63	129922
1737762000	38.93	1.1	2.91	38.89	39.15	38.725	75351
1737675600	37.83	0	0.00	37.83	37.83	37.83	0
1737589200	37.83	-0.13	-0.34	37.89	37.95	37.44	75060
1737502800	37.96	0.14	0.37	38.125	38.1785	37.805	66044
1737157200	37.82	0.18	0.48	37.57	37.99	37.56	74119
1737070800	37.64	0.25	0.67	37.31	37.715	37.31	70965
1736984400	37.39	0.32	0.86	37.41	37.505	37.23	93691
1736898000	37.07	-0.01	-0.03	37.07	37.15	36.705	184582
1736811600	37.08	0.3	0.82	36.26	37.14	36.26	125983
1736552400	36.78	-0.69	-1.84	37.11	37.11	36.6112	129403
1736379600	37.47	0.03	0.08	37.165	37.52	37.13	122998
1736293200	37.44	-0.02	-0.05	37.74	37.74	37.44	81230
1736206800	37.46	0.13	0.35	37.34	37.51	37.18	125283
1735947600	37.33	-0.11	-0.29	37.42	37.58	37.32	94334
1735861200	37.44	-0.21	-0.56	37.59	37.655	37.39	62055
1735688400	37.65	-0.27	-0.71	37.84	37.91	37.55	62992
1735602000	37.92	-0.04	-0.11	37.77	37.92	37.51	75731
1735342800	37.96	-0.02	-0.05	37.815	38	37.71	56561
1735256400	37.98	-0.1	-0.26	38.12	38.24	37.88	81995
1735077840	38.08	0.2	0.53	37.78	38.19	37.78	35049
1734997200	37.88	0.27	0.72	37.51	38	37.51	130575
1734738000	37.61	-0.36	-0.95	37.63	37.91	37.33	150784
1734651600	37.97	0.08	0.21	38.29	38.4	37.97	99194
1734565200	37.89	0.02	0.05	37.98	38.33	37.83	97699
1734478800	37.87	-0.05	-0.13	37.92	38.2	37.67	75205
1734392400	37.92	-0.25	-0.65	38.25	38.4	37.92	90884

Chunghwa Telecom

Direxion Work From Home ...

Hamilton Financials Inno...

Norinchukin Zenkyoren As...

IN XTK MSCI WLDHEACASF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions