$31.06 +0.01 (%) Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Aug. 3, 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
8/3/201531.0031.1130.9231.0697,634
7/31/201531.2131.2230.9831.05143,381
7/30/201530.6431.1230.6430.94231,271
7/29/201530.4530.7430.4530.56193,842
7/28/201530.4230.5430.3930.4768,793
7/27/201530.3530.4730.3430.46110,255
7/24/201530.4030.4330.3030.3482,934
7/23/201530.5330.6330.4830.5965,179
7/22/201530.5730.5730.3330.3859,920
7/21/201530.6230.6730.5630.5751,842
7/20/201530.5530.7130.5330.6496,572
7/17/201530.6730.8330.6730.75102,609
7/16/201530.5130.7930.4730.7597,685
7/15/201530.2530.3030.2130.23149,829
7/14/201530.1930.6030.1930.48249,583
7/13/201531.7131.9331.7131.89138,123
7/10/201531.6531.8531.6131.7483,687
7/9/201531.5531.6331.3831.4668,304
7/8/201531.5231.5831.2531.2896,348
7/7/201531.7331.7431.5231.65140,928
7/6/201531.7931.8031.5831.64135,255
7/2/201531.9031.9631.7631.80279,759
7/1/201531.9031.9031.7131.74304,444
6/30/201531.7631.9831.7531.92204,961
6/29/201531.4731.5231.2931.3496,767
6/26/201531.5131.5131.3931.4159,167
6/25/201531.5131.5831.4331.4768,011
6/24/201531.5431.5631.2131.21117,767
6/23/201531.4131.6731.4031.6246,718
6/22/201531.5531.6431.4931.5194,528
6/19/201531.5331.5431.0131.05212,178
6/18/201531.3631.5731.3631.56149,910
6/17/201531.0531.2731.0231.27274,900
6/16/201531.1531.2531.0931.2075,216
6/15/201531.3031.3531.2031.2646,492
6/12/201531.3631.4931.3631.4526,239
6/11/201531.5031.5231.4331.4453,331
6/10/201531.2731.5531.2731.5076,086
6/9/201531.2331.2731.1331.1346,187
6/8/201531.2731.3531.1831.2882,972
6/5/201531.0731.0730.8530.9864,031
6/4/201531.1231.2331.0731.13114,232
6/3/201531.6231.6731.4631.56104,734
6/2/201531.6031.6631.5231.60117,852
6/1/201531.6631.7531.6431.70104,567
5/29/201532.0231.7631.5931.6782,386
5/28/201532.0832.0831.8532.02105,353
5/27/201531.8532.0731.8132.0642,622
5/26/201532.0332.0831.8031.8556,922
5/22/201532.2032.4532.1232.2168,369
5/21/201532.1732.3632.1232.23119,534
5/20/201532.3532.5032.1332.4462,728
5/19/201532.3632.3832.2932.3551,477
5/18/201532.3832.3932.2632.3262,260
5/15/201532.2732.6432.2732.6170,982
5/14/201532.2632.4432.2632.35115,599
5/13/201532.2832.4932.2632.46216,499
5/12/201532.2232.3332.1032.2879,724
5/11/201532.1932.2332.0432.1992,890
5/8/201532.1832.2732.1132.15112,184
5/7/201532.0732.1631.9532.09168,416
5/6/201532.4332.5032.0832.43142,441
5/5/201532.3732.3932.1232.2371,116
5/4/201532.3332.3932.2532.3441,985
5/1/201532.4032.4632.0932.3946,836
4/30/201532.1132.3031.8532.18114,429
4/29/201532.4532.5632.3432.37159,720
4/28/201532.2932.6532.2932.33104,453
4/27/201532.3632.8532.3632.45140,747
4/24/201532.2732.3932.1232.17147,831
4/23/201531.7432.1231.7432.1158,330
4/22/201531.7431.8331.6831.7169,850
4/21/201531.5231.7831.4631.75939,025
4/20/201531.5131.6431.4331.4537,601
4/17/201531.5231.5331.3431.3967,133
4/16/201531.4231.7031.4231.6767,588
4/15/201531.4331.5331.3531.45127,629
4/14/201531.5431.9031.5431.8573,110
4/13/201531.8331.9231.7131.7961,299
4/10/201531.9531.9931.8631.9647,584
4/9/201531.9132.0531.8331.9287,200
4/8/201531.9932.1031.8731.98211,491
4/7/201532.0032.1031.9531.9590,219
4/6/201532.0932.3832.0932.24349,080
4/2/201532.0032.1731.9532.0683,938
4/1/201531.7532.1831.7031.93223,729
3/31/201531.7832.1831.7832.07334,170
3/30/201531.7431.8331.7131.7785,517
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!