$32.06 +0.21 (%) Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

May. 27, 2015 | 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
5/27/201531.8532.0731.8132.0642,622
5/26/201532.0332.0831.8031.8556,922
5/22/201532.2032.4532.1232.2168,369
5/21/201532.1732.3632.1232.23119,534
5/20/201532.3532.5032.1332.4462,728
5/19/201532.3632.3832.2932.3551,477
5/18/201532.3832.3932.2632.3262,260
5/15/201532.2732.6432.2732.6170,982
5/14/201532.2632.4432.2632.35115,599
5/13/201532.2832.4932.2632.46216,499
5/12/201532.2232.3332.1032.2879,724
5/11/201532.1932.2332.0432.1992,890
5/8/201532.1832.2732.1132.15112,184
5/7/201532.0732.1631.9532.09168,416
5/6/201532.4332.5032.0832.43142,441
5/5/201532.3732.3932.1232.2371,116
5/4/201532.3332.3932.2532.3441,985
5/1/201532.4032.4632.0932.3946,836
4/30/201532.1132.3031.8532.18114,429
4/29/201532.4532.5632.3432.37159,720
4/28/201532.2932.6532.2932.33104,453
4/27/201532.3632.8532.3632.45140,747
4/24/201532.2732.3932.1232.17147,831
4/23/201531.7432.1231.7432.1158,330
4/22/201531.7431.8331.6831.7169,850
4/21/201531.5231.7831.4631.75939,025
4/20/201531.5131.6431.4331.4537,601
4/17/201531.5231.5331.3431.3967,133
4/16/201531.4231.7031.4231.6767,588
4/15/201531.4331.5331.3531.45127,629
4/14/201531.5431.9031.5431.8573,110
4/13/201531.8331.9231.7131.7961,299
4/10/201531.9531.9931.8631.9647,584
4/9/201531.9132.0531.8331.9287,200
4/8/201531.9932.1031.8731.98211,491
4/7/201532.0032.1031.9531.9590,219
4/6/201532.0932.3832.0932.24349,080
4/2/201532.0032.1731.9532.0683,938
4/1/201531.7532.1831.7031.93223,729
3/31/201531.7832.1831.7832.07334,170
3/30/201531.7431.8331.7131.7785,517
3/27/201531.7631.7731.6031.69163,095
3/26/201531.7731.8631.6031.61141,285
3/25/201531.9432.0031.5431.5471,676
3/24/201531.8731.9531.8031.8077,546
3/23/201531.5331.7331.5231.68133,887
3/20/201531.6431.8531.5431.54133,065
3/19/201531.2931.7031.2931.52130,719
3/18/201531.2131.8131.2131.63127,082
3/17/201531.3331.4431.2331.29139,835
3/16/201531.1231.3431.1031.26183,690
3/13/201531.0331.1531.0131.12101,294
3/12/201530.9831.1730.9831.13110,318
3/11/201530.8830.8830.7230.7844,839
3/10/201530.9030.9030.6930.80139,569
3/9/201531.2831.2830.9431.0484,526
3/6/201531.1431.3531.1431.32206,115
3/5/201531.2431.3431.1731.3462,983
3/4/201531.1331.4931.0531.39197,100
3/3/201531.1431.2430.9531.07133,673
3/2/201531.1231.3631.1231.18135,319
2/27/201531.3431.4731.2831.4683,774
2/26/201531.4031.7731.2831.39123,540
2/25/201531.3331.4031.2131.38156,460
2/24/201530.7831.1430.7630.94152,764
2/23/201530.4930.6230.3830.4351,550
2/20/201530.5730.6630.5130.6632,325
2/19/201530.4530.6230.4130.5556,835
2/18/201530.5330.5330.3930.5278,286
2/17/201530.1530.5530.0430.4978,353
2/13/201530.5030.7230.2830.31113,612
2/12/201530.7230.7330.5230.64148,373
2/11/201530.4430.6630.3730.65115,582
2/10/201530.4530.6230.4330.6147,471
2/9/201530.2630.4530.2330.2570,498
2/6/201530.6630.8030.4830.52183,289
2/5/201530.6230.8330.5730.80245,219
2/4/201530.3630.7530.3630.71238,671
2/3/201530.2530.5330.2230.5396,742
2/2/201530.2330.2430.0430.22119,738
1/30/201530.1730.1729.7930.04191,736
1/29/201530.3530.4030.2630.39179,795
1/28/201530.5730.7130.5230.6592,518
1/27/201530.6030.6030.2830.47130,606
1/26/201530.4530.5630.3530.4789,326
1/23/201530.5230.5930.4430.56129,386
1/22/201530.3330.5030.3030.4589,614
1/21/201530.1830.3230.1830.2568,840
1/20/201529.8330.1129.8330.11103,700
1/16/201529.7229.9329.7229.90339,069
1/15/201529.5729.7029.5329.6761,008
1/14/201529.3429.6329.3429.5674,383
1/13/201529.5029.6529.3529.6189,676
1/12/201529.5129.5229.2929.3589,819
1/9/201529.1429.3529.1429.32122,230
1/8/201529.1829.3829.1629.28288,217
1/7/201528.9729.3328.9529.27223,577
1/6/201529.0029.0928.9529.01101,923
1/5/201529.0829.1329.0029.0677,659
1/2/201529.4629.4629.3029.32113,083
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center