$32.01 +0.20 (%) Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/19/201731.7832.0331.7632.01213,735
1/18/201731.9432.1131.7431.81294,175
1/17/201732.4332.4732.3232.44160,644
1/13/201732.1232.1831.9732.11159,424
1/12/201732.1332.2332.1032.16382,342
1/11/201731.6131.7931.4631.77240,939
1/10/201731.6531.8131.6231.75264,911
1/9/201731.7531.7531.4831.56294,147
1/6/201732.4232.4231.7131.82739,040
1/5/201732.5732.8332.5532.79272,046
1/4/201731.8532.2031.7431.86350,842
1/3/201731.7031.8431.4231.69263,206
12/30/201631.5331.5831.4931.55133,555
12/29/201631.5231.5631.4531.54211,806
12/28/201631.3431.6631.3331.58237,928
12/27/201631.5131.6031.3431.36207,282
12/23/201631.4931.6731.3331.63114,066
12/22/201631.5031.6031.3231.58195,216
12/21/201631.7231.8031.5931.60202,426
12/20/201631.6831.8831.5131.85260,431
12/19/201631.8531.9231.7831.81280,585
12/16/201632.2432.2432.0032.04285,042
12/15/201632.4432.5532.3132.48166,323
12/14/201632.9233.0132.5032.51205,911
12/13/201632.8633.0832.7633.06222,110
12/12/201632.8232.9132.7532.91226,907
12/9/201632.9032.9232.7032.83184,616
12/8/201633.1533.4032.9133.04287,833
12/7/201633.1333.5933.1333.59148,889
12/6/201633.1833.1832.9933.12159,662
12/5/201633.0933.1232.9533.00268,258
12/2/201632.9833.2032.9833.16285,550
12/1/201633.1833.1832.9733.01389,546
11/30/201633.5733.6533.3133.35564,663
11/29/201633.5133.6533.4633.63398,524
11/28/201633.5133.5933.3633.47407,943
11/25/201633.5233.5233.3833.43138,657
11/23/201633.3033.4233.1633.17372,245
11/22/201632.9633.1332.8933.08588,650
11/21/201632.8432.9132.6232.71295,840
11/18/201632.9633.0332.6332.75306,083
11/17/201633.2733.2833.0033.05209,046
11/16/201633.1933.3032.9432.99541,253
11/15/201632.6532.8432.5532.80442,604
11/14/201632.8532.9632.8132.93382,812
11/11/201633.2833.5333.1533.41404,526
11/10/201634.0834.1733.8533.90440,724
11/9/201634.5134.5534.2334.36171,949
11/8/201634.6634.9934.5934.90495,735
11/7/201634.2634.3834.1834.35443,653
11/4/201634.0634.1433.8333.86542,096
11/3/201634.1534.3234.0934.12407,659
11/2/201634.0634.1533.8633.88395,417
11/1/201634.2934.3834.0334.10477,047
10/31/201634.1834.3534.0434.15391,264
10/28/201634.3034.6434.3034.54501,237
10/27/201634.2934.6534.1134.20551,435
10/26/201635.0335.2234.8934.90261,884
10/25/201635.2335.2435.0535.13271,329
10/24/201635.1935.3835.1935.28228,941
10/21/201635.0035.0134.8634.94320,320
10/20/201635.0335.2334.9635.05316,837
10/19/201635.2035.2935.1235.16259,473
10/18/201635.4035.4035.2835.35322,586
10/17/201635.0835.2335.0535.06204,145
10/14/201635.0235.1834.9935.00204,594
10/13/201635.1235.1834.8534.99570,801
10/12/201635.0935.2835.0535.21229,030
10/11/201635.2735.2735.0735.09316,580
10/10/201635.3435.5035.3435.42136,458
10/7/201635.4735.5335.1835.29337,604
10/6/201635.2435.3735.2135.32377,712
10/5/201635.4035.5235.2035.26399,390
10/4/201635.3935.5435.1735.26322,184
10/3/201635.1335.2835.0835.24273,894
9/30/201635.3335.3335.0035.03217,488
9/29/201635.3635.5335.2135.33242,455
9/28/201635.1335.4035.1335.33268,207
9/27/201635.2735.3135.0335.12367,833
9/26/201635.2835.4435.2435.29250,860
9/23/201635.5135.5435.2635.28263,154
9/22/201635.7735.7735.3935.44262,122
9/21/201635.4635.6635.2435.64504,110
9/20/201635.4235.4435.2235.24182,164
9/19/201635.2835.4035.2635.28171,469
9/16/201635.1435.1734.9235.06498,551
9/15/201635.0735.1034.9835.03216,660
9/14/201635.0235.2334.9535.06242,027
9/13/201635.3235.3835.0435.06151,910
9/12/201635.3635.7935.3635.79114,757
9/9/201635.7936.0435.3935.39227,809
9/8/201636.4236.4236.0836.12183,392
9/7/201636.5936.6036.2936.31193,565
9/6/201636.3536.6236.3536.59156,227
9/2/201635.9436.1835.9336.15202,281
9/1/201635.5135.7335.5035.65152,930
8/31/201636.0936.0935.7835.85186,263
8/30/201636.1136.2035.9636.05166,927
8/29/201636.2536.3536.1436.18144,237
8/26/201636.7336.7936.2136.35166,507
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center