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)

37.60

0.25

(0.67%)

Closed November 15 3:00PM

Delayed by 15 minutes

37.60

0.00

( 0.00% )

Pre Market: 3:05AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.15932023367	37.66	38.03	37.21	189905	37.57841981	DR
4	-0.69	-1.8020370854	38.29	38.57	37.21	118610	37.78386693	DR
12	-1.41	-3.61445783133	39.01	40.6183	37.21	98987	38.37834639	DR
26	-1.58	-4.03266972945	39.18	40.6183	35.92	92230	38.02390266	DR
52	0.58	1.56672069152	37.02	40.6183	35.92	89113	38.13287296	DR
156	-3.5	-8.51581508516	41.1	45.87	32.9	123631	38.62688192	DR
260	0.19	0.507885592088	37.41	45.87	32.9	119670	38.44893627	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731714000	37.6	0.25	0.67	37.47	37.62	37.42	312574
1731627600	37.35	-0.58	-1.53	37.64	37.74	37.21	369170
1731541200	37.93	0.23	0.61	37.775	38.03	37.675	88806
1731454800	37.7	-0.25	-0.66	37.73	37.78	37.42	75256
1731368400	37.95	0.06	0.16	37.66	38	37.445	98949
1731109200	37.89	-0.22	-0.58	37.93	38.288	37.79	78686
1731022800	38.11	0.87	2.34	38.055	38.21	37.9	113293
1730936400	37.24	-1.27	-3.30	38.04	38.265	37.22	89177
1730850000	38.51	0.41	1.08	38.305	38.57	38.305	131527
1730763600	38.1	0.23	0.61	37.92	38.2	37.92	84847
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	112396
1730328000	37.82	-0.09	-0.24	37.99	37.99	37.82	83164
1730241600	37.91	0.01	0.03	37.925	37.925	37.785	129411
1730155200	37.9	0.11	0.29	37.97	37.97	37.83	83540
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	81355
1729636800	38.26	0.24	0.63	38.14	38.34	37.96	61145
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	37.94	37.48	190789
1728600000	37.7	-0.29	-0.76	37.88	37.88	37.58	101928
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	47659
1728340800	38.4	-0.44	-1.13	38.73	38.73	38.4	51558
1728081600	38.84	0.15	0.39	38.79	39.01	38.66	103630
1727995200	38.69	-0.48	-1.23	38.94	38.97	38.69	68241
1727908800	39.17	-0.13	-0.33	39.33	39.34	39.06	81357
1727822400	39.3	-0.37	-0.93	39.63	39.63	39.29	69989
1727735520	39.67	-0.56	-1.39	39.86	39.97	39.52	48088
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	39.21	39.38	39.13	83515
1726699200	39.07	-0.02	-0.05	39.28	39.375	39.05	102992
1726612800	39.09	-0.26	-0.66	39.0926	39.34	39.09	53977
1726526400	39.35	-0.03	-0.08	39.42	39.42	39.19	57324
1726267200	39.38	0.37	0.95	39.15	39.42	39.15	96622
1726180800	39.01	0.16	0.41	38.88	39.025	38.7919	55607
1726094400	38.85	0	0.00	38.76	38.89	38.51	156208
1726008000	38.85	0.1	0.26	38.73	38.93	38.69	51002
1725921600	38.75	0.01	0.03	38.7	38.855	38.685	78208
1725662400	38.74	-0.06	-0.15	38.98	39.02	38.69	131054
1725576000	38.8	0.2	0.52	38.84	38.92	38.74	99855
1725489600	38.6	-0.07	-0.18	38.26	38.615	38.09	169093
1725403200	38.67	0.02	0.05	38.48	38.76	38.25	116230
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

Chunghwa Telecom

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