$31.77 +0.08 (%) Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Mar. 30, 2015 | 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
3/27/201531.7631.7731.6031.69163,095
3/26/201531.7731.8631.6031.61141,285
3/25/201531.9432.0031.5431.5471,676
3/24/201531.8731.9531.8031.8077,546
3/23/201531.5331.7331.5231.68133,887
3/20/201531.6431.8531.5431.54133,065
3/19/201531.2931.7031.2931.52130,719
3/18/201531.2131.8131.2131.63127,082
3/17/201531.3331.4431.2331.29139,835
3/16/201531.1231.3431.1031.26183,690
3/13/201531.0331.1531.0131.12101,294
3/12/201530.9831.1730.9831.13110,318
3/11/201530.8830.8830.7230.7844,839
3/10/201530.9030.9030.6930.80139,569
3/9/201531.2831.2830.9431.0484,526
3/6/201531.1431.3531.1431.32206,115
3/5/201531.2431.3431.1731.3462,983
3/4/201531.1331.4931.0531.39197,100
3/3/201531.1431.2430.9531.07133,673
3/2/201531.1231.3631.1231.18135,319
2/27/201531.3431.4731.2831.4683,774
2/26/201531.4031.7731.2831.39123,540
2/25/201531.3331.4031.2131.38156,460
2/24/201530.7831.1430.7630.94152,764
2/23/201530.4930.6230.3830.4351,550
2/20/201530.5730.6630.5130.6632,325
2/19/201530.4530.6230.4130.5556,835
2/18/201530.5330.5330.3930.5278,286
2/17/201530.1530.5530.0430.4978,353
2/13/201530.5030.7230.2830.31113,612
2/12/201530.7230.7330.5230.64148,373
2/11/201530.4430.6630.3730.65115,582
2/10/201530.4530.6230.4330.6147,471
2/9/201530.2630.4530.2330.2570,498
2/6/201530.6630.8030.4830.52183,289
2/5/201530.6230.8330.5730.80245,219
2/4/201530.3630.7530.3630.71238,671
2/3/201530.2530.5330.2230.5396,742
2/2/201530.2330.2430.0430.22119,738
1/30/201530.1730.1729.7930.04191,736
1/29/201530.3530.4030.2630.39179,795
1/28/201530.5730.7130.5230.6592,518
1/27/201530.6030.6030.2830.47130,606
1/26/201530.4530.5630.3530.4789,326
1/23/201530.5230.5930.4430.56129,386
1/22/201530.3330.5030.3030.4589,614
1/21/201530.1830.3230.1830.2568,840
1/20/201529.8330.1129.8330.11103,700
1/16/201529.7229.9329.7229.90339,069
1/15/201529.5729.7029.5329.6761,008
1/14/201529.3429.6329.3429.5674,383
1/13/201529.5029.6529.3529.6189,676
1/12/201529.5129.5229.2929.3589,819
1/9/201529.1429.3529.1429.32122,230
1/8/201529.1829.3829.1629.28288,217
1/7/201528.9729.3328.9529.27223,577
1/6/201529.0029.0928.9529.01101,923
1/5/201529.0829.1329.0029.0677,659
1/2/201529.4629.4629.3029.32113,083
12/31/201429.5729.5929.3929.4374,686
12/30/201429.3429.4729.3129.3855,232
12/29/201429.4229.4229.2329.2984,685
12/26/201429.5029.6229.3429.4358,186
12/24/201429.3129.3529.2129.3343,066
12/23/201429.2529.2729.0129.19172,983
12/22/201429.3729.5829.3329.50151,946
12/19/201429.4229.6029.2929.31202,034
12/18/201429.2929.6429.2929.64189,943
12/17/201429.2029.5129.2029.37120,015
12/16/201429.2329.5029.2129.3487,589
12/15/201429.2429.3329.0529.0663,702
12/12/201429.2229.2729.1529.1887,113
12/11/201429.4129.4529.3229.4250,988
12/10/201429.4629.5829.3529.4370,265
12/9/201429.4929.6429.4829.6096,105
12/8/201429.7429.8729.7029.8363,744
12/5/201429.7429.7929.6029.7959,183
12/4/201429.8029.8929.7629.8848,445
12/3/201429.8229.8729.5729.82102,428
12/2/201429.6929.7329.6229.6864,880
12/1/201429.7829.8529.6829.8370,111
11/28/201429.9730.1229.9530.0978,385
11/26/201429.9130.0929.8930.0346,581
11/25/201429.9930.0129.8729.9168,738
11/24/201430.1030.3030.0830.2285,753
11/21/201430.3130.3330.1530.2675,532
11/20/201430.1930.3230.0930.0948,302
11/19/201430.1230.2630.1230.1955,522
11/18/201430.1530.2530.0630.1574,408
11/17/201430.0730.2730.0130.09103,927
11/14/201430.2830.4530.2430.37255,526
11/13/201430.2530.4530.2530.35203,474
11/12/201430.2830.4030.2230.28170,968
11/11/201430.2630.4830.2530.44142,602
11/10/201430.2530.3730.2030.2954,271
11/7/201430.1030.2030.0230.19212,024
11/6/201430.2830.3030.1630.1632,712
11/5/201430.1930.3730.1730.3159,973
11/4/201430.2530.3930.2130.3896,813
11/3/201430.2130.4530.2130.4561,087
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center