$29.60 -0.36 (%) Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Oct. 17, 2014 | 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
10/17/201429.7429.8029.5329.6066,819
10/16/201429.5730.1429.5729.9697,194
10/15/201429.9529.9529.6629.82109,641
10/14/201429.9430.0229.8329.9546,375
10/13/201429.9830.0829.8829.9450,343
10/10/201429.8729.9429.7329.7993,586
10/9/201430.0330.0629.9230.0270,411
10/8/201429.8730.1429.7930.1475,859
10/7/201429.8029.8329.6729.6966,996
10/6/201429.9329.9929.7729.8282,013
10/3/201430.0530.1629.9730.0458,234
10/2/201429.9130.1229.7829.9673,326
10/1/201429.8630.0129.7629.78108,969
9/30/201430.0230.0629.9729.9742,875
9/29/201429.8629.9029.7629.7997,478
9/26/201430.0930.2730.0730.1774,487
9/25/201430.2430.2430.0430.1177,116
9/24/201430.3830.5330.3630.4649,095
9/23/201430.3130.4030.1130.2365,662
9/22/201430.3530.3630.2430.2629,764
9/19/201430.5030.5230.3030.3051,002
9/18/201430.3730.5330.3730.5044,465
9/17/201430.2530.4430.2530.2746,181
9/16/201430.4030.4430.3030.3052,495
9/15/201430.4130.4730.3830.3865,572
9/12/201430.5330.5830.4430.4763,922
9/11/201430.5830.6230.5030.5735,982
9/10/201430.6930.6930.5830.6476,190
9/9/201431.0231.0230.7030.7792,015
9/8/201430.8230.8830.7830.8137,264
9/5/201430.8630.9530.7830.9049,204
9/4/201430.9630.9830.8330.8964,142
9/3/201431.1531.1530.9431.0593,974
9/2/201430.8330.9030.7930.8551,797
8/29/201431.3231.3231.1531.2247,508
8/28/201431.3731.5631.3231.4566,496
8/27/201431.4231.4431.2631.3152,385
8/26/201431.2631.4831.2231.40151,893
8/25/201431.2331.3231.2031.3251,044
8/22/201431.1831.3731.1131.3592,948
8/21/201431.0331.1831.0031.1851,419
8/20/201431.0131.1131.0031.1035,066
8/19/201430.9931.0430.9031.0133,374
8/18/201430.5230.8830.4830.7579,528
8/15/201430.6730.7130.5430.6330,364
8/14/201430.6030.7330.6030.6772,541
8/13/201430.6630.7730.6230.6938,869
8/12/201430.4630.6230.4430.5437,238
8/11/201430.6230.7230.5830.6367,218
8/8/201430.6330.6630.3930.62111,956
8/7/201430.3530.5330.2730.35187,226
8/6/201430.3230.3830.2630.3063,176
8/5/201430.4030.5030.2630.3485,015
8/4/201430.5430.6030.4130.6074,783
8/1/201430.2930.7230.2930.72102,271
7/31/201430.2930.3730.2030.26120,165
7/30/201430.6030.7030.3130.4256,274
7/29/201430.7030.7030.4330.49111,909
7/28/201430.4830.6230.4230.6294,727
7/25/201430.5730.5930.4430.5797,251
7/24/201430.5730.7130.5030.6455,937
7/23/201430.7530.7930.5230.5770,984
7/22/201430.5230.6930.5230.6975,459
7/21/201430.4130.5230.3130.50100,042
7/18/201430.4730.5530.3930.54211,683
7/17/201430.6530.6830.3230.38269,540
7/16/201430.5930.8930.5830.74227,475
7/15/201431.0131.4030.6730.89284,594
7/14/201432.2832.4332.1132.35246,171
7/11/201432.0632.1732.0232.1071,571
7/10/201431.9432.1131.9432.0854,749
7/9/201432.1632.3132.1232.2289,510
7/8/201432.1532.2232.1132.21183,296
7/7/201431.9732.1131.9732.04336,059
7/3/201432.0032.2731.9832.2247,670
7/2/201431.9332.1431.9332.0990,043
7/1/201432.0232.0231.9131.9945,846
6/30/201431.9732.0631.9632.0642,186
6/27/201431.9432.1031.9132.1046,833
6/26/201431.9131.9831.9031.9153,576
6/25/201431.8532.0631.8532.0654,012
6/24/201431.9332.0631.9332.04103,190
6/23/201431.7931.9431.7631.89198,244
6/20/201431.9631.9831.7831.82106,501
6/19/201432.1932.2332.1432.2138,239
6/18/201431.9032.2131.9032.20104,143
6/17/201431.7931.9731.7931.8770,438
6/16/201431.9232.0031.8531.9252,316
6/13/201431.8831.9731.8431.9155,084
6/12/201431.7831.8831.7831.8747,934
6/11/201431.9432.0731.8531.8666,183
6/10/201431.8632.1431.8632.11133,421
6/9/201431.7331.8031.6231.78154,596
6/6/201431.5131.5631.4531.47211,479
6/5/201431.3431.5031.3431.49247,116
6/4/201431.5731.6031.3931.46194,532
6/3/201431.8931.9131.5231.66605,153
6/2/201431.9131.9631.7931.8065,082
5/30/201431.8631.9331.7231.8576,474
5/29/201432.0832.0831.9132.0165,146
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center