$36.43 -0.21 (%) Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHT historical data

Date Open High Low Close Volume
7/22/201636.2336.4336.1636.43303,045
7/21/201636.3636.8736.3636.64471,191
7/20/201636.7536.7536.3636.42179,337
7/19/201636.6736.8536.4436.50235,266
7/18/201638.4038.4738.2538.41299,554
7/15/201637.9938.2637.9438.11489,986
7/14/201637.4037.5837.3237.50125,387
7/13/201637.8837.8837.4337.64212,915
7/12/201638.1838.3938.0638.23342,320
7/11/201637.5637.9437.5637.71523,015
7/8/201636.4636.5736.3936.57203,035
7/7/201636.4236.5336.2336.27181,351
7/6/201636.5236.5236.1836.30299,505
7/5/201636.6936.6936.3836.45101,293
7/1/201636.5936.7036.4036.60151,599
6/30/201636.1136.3836.0436.30315,776
6/29/201635.5435.7035.4535.55418,934
6/28/201635.0135.2034.9335.20348,635
6/27/201634.7334.7734.5334.70324,217
6/24/201634.9135.1434.9134.99376,812
6/23/201635.4935.6035.3135.59128,875
6/22/201635.4635.4635.1535.17147,347
6/21/201635.2935.3435.0835.19204,282
6/20/201635.1435.2434.9535.19259,216
6/17/201634.8534.9734.6734.93116,817
6/16/201634.7834.8634.6034.84192,791
6/15/201634.7835.0534.7634.94194,592
6/14/201634.7434.7934.6034.70142,369
6/13/201634.7134.7734.5634.65170,374
6/10/201634.9235.0334.7434.89182,973
6/9/201635.1235.1434.9534.99200,783
6/8/201635.1435.2535.1135.22112,301
6/7/201634.9135.1434.9035.10168,697
6/6/201634.6634.6634.4934.53113,055
6/3/201634.5434.6334.4534.63168,633
6/2/201633.9534.0833.9134.08109,938
6/1/201634.0134.0533.8533.92131,244
5/31/201633.8833.9733.7933.91283,562
5/27/201634.1634.1633.9534.05222,122
5/26/201634.1934.2033.9834.02183,923
5/25/201634.1134.2333.9434.15262,542
5/24/201633.7134.1433.7034.07408,482
5/23/201633.7533.8533.7033.71147,050
5/20/201633.8133.8833.6533.81176,934
5/19/201633.7933.7933.4833.59221,890
5/18/201633.9834.1133.8534.00312,743
5/17/201634.1134.1133.8033.90288,860
5/16/201634.3634.3634.0234.11338,228
5/13/201634.4934.5334.2634.46240,857
5/12/201634.5134.5134.1734.34332,982
5/11/201634.2834.3434.1134.25324,233
5/10/201634.3034.4534.2334.40309,124
5/9/201634.1134.2233.9634.20219,042
5/6/201634.1234.1533.8834.07151,603
5/5/201634.0734.1233.9434.06212,787
5/4/201634.3834.3834.0934.28337,888
5/3/201634.2134.5534.1734.38299,426
5/2/201633.9334.1133.8934.08188,885
4/29/201634.0134.1033.8734.10321,467
4/28/201634.0534.2933.9634.05330,737
4/27/201634.1534.3634.0634.30162,197
4/26/201634.4534.4534.0834.1281,185
4/25/201634.5534.6234.3134.32177,687
4/22/201634.2434.5234.1334.351,031,994
4/21/201634.2934.3634.0634.25725,811
4/20/201634.2034.4734.0834.291,135,177
4/19/201634.2634.6234.2534.62612,960
4/18/201634.2934.5834.2134.39261,783
4/15/201634.0634.2334.0434.0992,938
4/14/201633.9433.9433.7533.86155,018
4/13/201634.0934.1533.9133.96154,690
4/12/201633.7133.9133.7033.90118,343
4/11/201633.5133.7633.5033.68151,094
4/8/201633.6033.6533.4533.48129,935
4/7/201633.3833.4433.1933.25109,285
4/6/201633.1033.4033.0333.40419,923
4/5/201633.6833.7133.4833.62117,989
4/4/201633.9633.9633.8133.82168,821
4/1/201633.7034.0333.6534.00118,451
3/31/201634.0434.1433.7633.76245,373
3/30/201634.3534.3534.1534.22150,413
3/29/201633.4933.8933.4633.89153,631
3/28/201633.6533.7733.5633.6798,452
3/24/201633.5533.8433.5533.84184,694
3/23/201633.3333.4933.2433.46202,451
3/22/201633.2933.4833.2933.44170,862
3/21/201633.3733.3733.2233.28143,518
3/18/201633.5433.6833.3733.37300,100
3/17/201633.3733.3733.2133.22247,106
3/16/201632.6633.3332.6433.31343,381
3/15/201632.4932.7332.4032.67373,926
3/14/201632.5732.6332.3832.46114,172
3/11/201632.6132.7032.4532.58154,095
3/10/201632.3332.3732.0632.29140,592
3/9/201632.2132.2932.1332.28154,599
3/8/201631.9032.1131.8332.05160,477
3/7/201632.3532.3932.2132.21206,775
3/4/201632.2832.4932.2532.47209,047
3/3/201632.1132.1832.0432.07119,675
3/2/201631.9032.1131.8632.04212,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center