Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs $31.22

down -0.23


29/8/2014 04:03 PM  |  NYSE : CHT  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHT historical data

Date Open High Low Close Volume
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
5/28/201431.9732.0231.8731.9272,956
5/27/201431.9631.9831.7231.7752,686
5/23/201431.8232.0631.8232.04102,059
5/22/201431.4831.7731.4831.7773,882
5/21/201431.4931.6231.4831.4840,457
5/20/201431.4731.5731.4231.4868,940
5/19/201431.4331.5331.4331.5059,501
5/16/201431.5431.6731.4731.5093,205
5/15/201431.3531.5331.3231.50179,907
5/14/201431.3031.4831.2531.25146,844
5/13/201431.2831.3531.0831.2777,192
5/12/201431.2931.3031.1531.2655,147
5/9/201431.5231.5631.4231.4640,781
5/8/201431.3231.4931.3031.4499,107
5/7/201431.2731.3331.1631.3063,516
5/6/201431.3331.3831.2531.28102,909
5/5/201431.2931.3931.2731.35168,976
5/2/201431.4731.4731.3631.42142,043
5/1/201431.5031.5031.3031.4769,196
4/30/201431.1931.3931.1931.3950,471
4/29/201431.2631.3431.2131.2883,954
4/28/201430.9831.3330.9831.3071,176
4/25/201430.9831.0030.7630.78123,345
4/24/201431.2831.3231.2031.3163,030
4/23/201431.1231.2431.1231.1832,418
4/22/201431.1931.2731.1431.2159,579
4/21/201431.2031.3031.1731.2219,982
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
Trading Center