$34.38 0.00 (%) Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

May. 3, 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
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
3/1/201631.8932.0831.8131.99255,601
2/29/201631.5631.5831.3831.39161,413
2/26/201631.6231.6331.4531.52217,889
2/25/201631.5531.6331.4731.60280,479
2/24/201630.9831.1430.8531.09210,951
2/23/201631.3831.5031.2731.33162,460
2/22/201631.4831.5331.3931.49167,023
2/19/201631.6731.6731.5231.57146,024
2/18/201631.7131.7731.5131.71277,153
2/17/201631.8831.9831.7131.90163,410
2/16/201631.6831.7031.5431.63200,747
2/12/201631.3331.6031.2531.47285,771
2/11/201631.1531.3931.0831.36187,684
2/10/201631.3631.5231.2731.32129,097
2/9/201631.1431.4331.0431.37297,911
2/8/201631.3631.4431.1631.44499,545
2/5/201631.4931.6031.3231.56360,183
2/4/201631.2931.5831.2931.56378,116
2/3/201630.9331.2930.7031.26313,230
2/2/201630.9830.9830.6430.65342,348
2/1/201631.0031.2130.9631.16430,373
1/29/201630.7331.2630.7331.12398,891
1/28/201630.7530.7930.3630.49269,024
1/27/201630.4130.7130.3530.60412,869
1/26/201630.4030.5430.3330.52191,519
1/25/201630.3630.4730.1830.31557,511
1/22/201630.2130.3830.0530.34398,278
1/21/201629.9530.1529.8029.94286,759
1/20/201629.9130.0629.7730.03226,093
1/19/201630.2130.3630.1530.27231,532
1/15/201631.0830.2929.7629.80335,997
1/14/201630.8731.1330.6531.08799,561
1/13/201630.5330.7730.3130.59539,848
1/12/201630.5230.6330.4630.55416,331
1/11/201630.0730.4030.0130.38343,670
1/8/201630.1030.1029.6329.73259,094
1/7/201629.5929.8229.3129.57287,240
1/6/201629.6129.7329.5029.6299,675
1/5/201629.6729.8029.6529.66113,593
1/4/201629.6329.7029.5329.6099,731
12/31/201530.1530.1530.0030.0393,446
12/30/201530.1530.1830.0130.0870,246
12/29/201530.2030.2830.1630.2485,451
12/28/201530.2230.3430.1530.3491,291
12/24/201530.3130.4330.2030.2061,440
12/23/201530.2530.4230.1730.26122,702
12/22/201530.1330.2230.0430.18235,107
12/21/201529.9830.0329.7429.88105,786
12/18/201529.9430.0029.8129.82131,711
12/17/201529.8530.0029.8329.90121,931
12/16/201530.0930.2729.9830.18145,122
12/15/201530.0130.1929.9730.10164,876
12/14/201529.5329.7729.5329.76200,652
12/11/201529.6929.6929.3929.40247,513
12/10/201529.9529.9729.7629.79238,828
12/9/201529.9030.0529.7529.82148,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center