$31.47 +0.11 (%) Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHT historical data

Date Open High Low Close Volume
2/12/201631.3331.6031.2531.47285,771
2/11/201631.1531.3931.0831.36187,684
2/10/201631.3631.5231.2731.32129,097
2/9/201631.1431.4331.0431.37297,911
2/8/201631.3631.4431.1631.44499,545
2/5/201631.4931.6031.3231.56360,183
2/4/201631.2931.5831.2931.56378,116
2/3/201630.9331.2930.7031.26313,230
2/2/201630.9830.9830.6430.65342,348
2/1/201631.0031.2130.9631.16430,373
1/29/201630.7331.2630.7331.12398,891
1/28/201630.7530.7930.3630.49269,024
1/27/201630.4130.7130.3530.60412,869
1/26/201630.4030.5430.3330.52191,519
1/25/201630.3630.4730.1830.31557,511
1/22/201630.2130.3830.0530.34398,278
1/21/201629.9530.1529.8029.94286,759
1/20/201629.9130.0629.7730.03226,093
1/19/201630.2130.3630.1530.27231,532
1/15/201631.0830.2929.7629.80335,997
1/14/201630.8731.1330.6531.08799,561
1/13/201630.5330.7730.3130.59539,848
1/12/201630.5230.6330.4630.55416,331
1/11/201630.0730.4030.0130.38343,670
1/8/201630.1030.1029.6329.73259,094
1/7/201629.5929.8229.3129.57287,240
1/6/201629.6129.7329.5029.6299,675
1/5/201629.6729.8029.6529.66113,593
1/4/201629.6329.7029.5329.6099,731
12/31/201530.1530.1530.0030.0393,446
12/30/201530.1530.1830.0130.0870,246
12/29/201530.2030.2830.1630.2485,451
12/28/201530.2230.3430.1530.3491,291
12/24/201530.3130.4330.2030.2061,440
12/23/201530.2530.4230.1730.26122,702
12/22/201530.1330.2230.0430.18235,107
12/21/201529.9830.0329.7429.88105,786
12/18/201529.9430.0029.8129.82131,711
12/17/201529.8530.0029.8329.90121,931
12/16/201530.0930.2729.9830.18145,122
12/15/201530.0130.1929.9730.10164,876
12/14/201529.5329.7729.5329.76200,652
12/11/201529.6929.6929.3929.40247,513
12/10/201529.9529.9729.7629.79238,828
12/9/201529.9030.0529.7529.82148,617
12/8/201530.1430.1429.9029.91133,952
12/7/201530.2530.2530.1230.21110,744
12/4/201530.2730.4530.2630.37190,684
12/3/201530.3130.3130.1230.18152,926
12/2/201530.4130.4230.2530.30222,007
12/1/201530.6530.7030.5230.59136,906
11/30/201530.3330.5230.2130.40297,844
11/27/201530.4630.4930.3630.3684,315
11/25/201530.5430.6430.4230.59156,746
11/24/201530.4730.5130.3730.45132,300
11/23/201530.6830.6830.4330.51199,606
11/20/201530.7930.7930.6330.67117,080
11/19/201530.7730.7830.6230.73196,928
11/18/201530.4330.4330.0230.32238,358
11/17/201530.2830.4730.0530.47370,430
11/16/201529.8129.9929.7629.97195,849
11/13/201530.0630.0929.7429.80234,665
11/12/201530.1730.4130.1630.33206,475
11/11/201530.2630.3030.1030.19140,084
11/10/201530.2130.2730.0830.18170,619
11/9/201530.3430.3730.1730.30209,597
11/6/201530.3830.5130.2430.40222,907
11/5/201530.9030.9330.7830.86173,225
11/4/201531.0631.0830.8130.88200,225
11/3/201530.8131.1030.7631.04231,863
11/2/201530.9531.0130.7430.90222,263
10/30/201530.8430.9230.5330.64246,954
10/29/201530.8430.8430.6530.76344,457
10/28/201531.0331.2330.8630.92234,872
10/27/201531.1731.2431.0431.12294,544
10/26/201531.2031.3031.0631.18166,265
10/23/201531.0731.1431.0031.12348,902
10/22/201530.9131.1730.9031.16323,086
10/21/201530.9830.9930.8630.89319,739
10/20/201531.1231.1430.9531.06257,873
10/19/201530.9631.1330.7731.06411,505
10/16/201531.0431.0530.8530.98193,036
10/15/201531.0331.1130.9231.11245,085
10/14/201530.5930.6830.5230.64180,782
10/13/201530.5430.6530.3930.40306,618
10/12/201530.6430.9230.5930.86439,326
10/9/201530.7130.7930.5230.57194,052
10/8/201530.3330.6330.2230.62355,092
10/7/201530.5230.6330.3430.49361,807
10/6/201530.4130.4430.2730.28327,048
10/5/201530.4630.7030.4330.67289,644
10/2/201530.1030.4030.0330.32255,420
10/1/201530.3330.3930.2230.26321,085
9/30/201530.1430.2730.0730.22429,615
9/29/201529.8229.9329.7129.83316,533
9/28/201529.9729.9729.7729.79363,036
9/25/201529.9730.2229.9030.10536,039
9/24/201529.6129.9329.6129.85394,000
9/23/201529.9730.0229.7529.97368,480
9/22/201529.9129.9929.7529.89318,428
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center