Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs $31.28

down 0.00


17/4/2014 06:40 PM  |  NYSE : CHT  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHT historical data

Date Open High Low Close Volume
4/17/201431.3831.4131.2531.2838,789
4/16/201431.2231.3031.1231.2824,590
4/15/201431.2531.2530.9331.1468,942
4/14/201431.1031.1730.9831.1553,001
4/11/201431.0231.1231.0031.1244,829
4/10/201431.0731.2531.0031.0989,936
4/9/201431.0931.1531.0031.1577,376
4/8/201430.9131.1130.9131.0079,967
4/7/201430.8030.8930.7530.87295,350
4/4/201430.8831.0730.7530.8068,260
4/3/201430.8630.9430.7030.8689,925
4/2/201430.9030.9330.8230.89158,132
4/1/201430.7830.8730.7430.80114,887
3/31/201430.7730.7930.6330.68155,401
3/28/201430.6530.8130.6530.7279,959
3/27/201430.5030.7130.5030.65124,344
3/26/201430.4030.4930.3330.42133,538
3/25/201430.6930.7430.5130.62121,913
3/24/201430.5630.5630.3530.4690,199
3/21/201430.5930.7430.4230.53418,394
3/20/201430.3930.4830.2930.44102,873
3/19/201430.7330.7330.3330.4171,360
3/18/201430.4830.7230.4730.7269,929
3/17/201430.2330.4830.2330.47239,968
3/14/201430.2930.4330.1530.16140,311
3/13/201430.6430.6530.4130.4281,115
3/12/201430.4530.6130.4130.6150,347
3/11/201430.4530.6130.4230.4981,804
3/10/201430.3630.4430.2130.35145,312
3/7/201430.6330.6330.2230.3285,416
3/6/201430.4130.6630.4030.66129,422
3/5/201430.2130.4430.2130.4498,004
3/4/201430.1630.3530.0930.35190,283
3/3/201430.0530.0529.8730.02149,326
2/28/201430.1730.3530.1530.25115,747
2/27/201430.0930.2830.0930.28150,078
2/26/201429.9930.0029.8729.96145,769
2/25/201429.9429.9529.8229.87135,336
2/24/201430.1330.1329.9730.04147,812
2/21/201429.9930.1829.9930.08162,225
2/20/201429.9629.9929.8229.88114,209
2/19/201430.2230.2230.0030.01159,409
2/18/201429.7629.9829.7629.88109,428
2/14/201430.0430.0929.8629.90206,228
2/13/201429.6929.8529.5729.7796,852
2/12/201429.7929.7929.6429.69122,378
2/11/201429.6329.8229.6129.82204,564
2/10/201429.7029.7129.4429.55216,487
2/7/201429.6829.8929.5929.85220,898
2/6/201429.6329.7729.5029.65279,462
2/5/201429.4029.5529.2829.50353,363
2/4/201429.1329.5329.1329.37241,703
2/3/201429.3129.4729.0729.13201,875
1/31/201429.1329.9229.1029.40201,115
1/30/201429.4529.5429.1029.27196,019
1/29/201429.2629.5429.2229.37206,662
1/28/201429.5729.5729.3729.53195,640
1/27/201430.0530.0529.3929.39275,306
1/24/201430.0830.1629.8729.90454,265
1/23/201430.2730.2729.9330.04239,705
1/22/201430.2430.3630.1830.2768,554
1/21/201430.3130.4630.1530.29110,466
1/17/201430.3230.4030.2230.27322,938
1/16/201430.4730.5130.3830.38203,767
1/15/201430.4730.5030.3030.32203,811
1/14/201430.3130.5030.2930.40265,856
1/13/201430.5030.5730.3230.37183,715
1/10/201430.4030.6030.4030.54272,396
1/9/201430.4730.5030.3230.48104,431
1/8/201430.3830.4730.2630.28156,706
1/7/201430.5030.5030.3930.48100,711
1/6/201430.5830.6030.4030.51189,135
1/3/201430.9530.9630.5030.70178,444
1/2/201430.9230.9230.6930.84117,433
12/31/201331.1431.1930.9330.9683,618
12/30/201331.1031.1931.0131.0145,862
12/27/201331.0431.2130.9031.16114,414
12/26/201331.0531.0930.9030.9122,902
12/24/201330.6331.1930.6331.1862,471
12/23/201330.8830.8830.7430.7657,778
12/20/201330.7131.0230.7130.86267,779
12/19/201330.7730.8730.6530.87149,824
12/18/201330.8230.9630.7130.96275,145
12/17/201330.8130.9130.8030.87318,757
12/16/201330.8830.9730.8030.87310,995
12/13/201330.7930.9330.7930.85190,806
12/12/201331.0431.1330.8030.84450,074
12/11/201331.1931.2631.0631.0899,409
12/10/201331.1931.2731.0031.0679,198
12/9/201331.0831.2831.0831.28219,263
12/6/201330.8831.0530.8831.02270,639
12/5/201330.7730.8530.6830.7083,149
12/4/201330.8230.8930.7530.8499,535
12/3/201330.9131.0230.7430.89141,693
12/2/201331.0931.2230.9530.95171,344
11/29/201331.1531.2831.1131.1266,258
11/27/201330.9931.1230.9130.92106,278
11/26/201331.0331.1730.9831.00182,609
11/25/201330.8430.8430.6430.68150,420
11/22/201330.7630.8630.7030.8197,674
Trading Center