$29.52 +0.15 (%) Chunghwa Telecom Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Dec. 18, 2014 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHT historical data

Date Open High Low Close Volume
12/17/201429.2029.5129.2029.37120,015
12/16/201429.2329.5029.2129.3487,589
12/15/201429.2429.3329.0529.0663,702
12/12/201429.2229.2729.1529.1887,113
12/11/201429.4129.4529.3229.4250,988
12/10/201429.4629.5829.3529.4370,265
12/9/201429.4929.6429.4829.6096,105
12/8/201429.7429.8729.7029.8363,744
12/5/201429.7429.7929.6029.7959,183
12/4/201429.8029.8929.7629.8848,445
12/3/201429.8229.8729.5729.82102,428
12/2/201429.6929.7329.6229.6864,880
12/1/201429.7829.8529.6829.8370,111
11/28/201429.9730.1229.9530.0978,385
11/26/201429.9130.0929.8930.0346,581
11/25/201429.9930.0129.8729.9168,738
11/24/201430.1030.3030.0830.2285,753
11/21/201430.3130.3330.1530.2675,532
11/20/201430.1930.3230.0930.0948,302
11/19/201430.1230.2630.1230.1955,522
11/18/201430.1530.2530.0630.1574,408
11/17/201430.0730.2730.0130.09103,927
11/14/201430.2830.4530.2430.37255,526
11/13/201430.2530.4530.2530.35203,474
11/12/201430.2830.4030.2230.28170,968
11/11/201430.2630.4830.2530.44142,602
11/10/201430.2530.3730.2030.2954,271
11/7/201430.1030.2030.0230.19212,024
11/6/201430.2830.3030.1630.1632,712
11/5/201430.1930.3730.1730.3159,973
11/4/201430.2530.3930.2130.3896,813
11/3/201430.2130.4530.2130.4561,087
10/31/201430.4130.4730.2330.3495,880
10/30/201430.3030.6430.2930.4591,376
10/29/201430.2630.4130.0030.10104,635
10/28/201430.1730.3830.1730.3850,265
10/27/201430.0030.1430.0030.0739,883
10/24/201430.0730.2130.0730.1059,435
10/23/201430.2330.2330.0030.0227,748
10/22/201430.0030.1329.7930.1153,463
10/21/201430.0230.0429.9030.0490,204
10/20/201429.6729.9429.1029.8985,968
10/17/201429.7429.8029.5329.6066,819
10/16/201429.5730.1429.5729.9697,194
10/15/201429.9529.9529.6629.82109,641
10/14/201429.9430.0229.8329.9546,375
10/13/201429.9830.0829.8829.9450,343
10/10/201429.8729.9429.7329.7993,586
10/9/201430.0330.0629.9230.0270,411
10/8/201429.8730.1429.7930.1475,859
10/7/201429.8029.8329.6729.6966,996
10/6/201429.9329.9929.7729.8282,013
10/3/201430.0530.1629.9730.0458,234
10/2/201429.9130.1229.7829.9673,326
10/1/201429.8630.0129.7629.78108,969
9/30/201430.0230.0629.9729.9742,875
9/29/201429.8629.9029.7629.7997,478
9/26/201430.0930.2730.0730.1774,487
9/25/201430.2430.2430.0430.1177,116
9/24/201430.3830.5330.3630.4649,095
9/23/201430.3130.4030.1130.2365,662
9/22/201430.3530.3630.2430.2629,764
9/19/201430.5030.5230.3030.3051,002
9/18/201430.3730.5330.3730.5044,465
9/17/201430.2530.4430.2530.2746,181
9/16/201430.4030.4430.3030.3052,495
9/15/201430.4130.4730.3830.3865,572
9/12/201430.5330.5830.4430.4763,922
9/11/201430.5830.6230.5030.5735,982
9/10/201430.6930.6930.5830.6476,190
9/9/201431.0231.0230.7030.7792,015
9/8/201430.8230.8830.7830.8137,264
9/5/201430.8630.9530.7830.9049,204
9/4/201430.9630.9830.8330.8964,142
9/3/201431.1531.1530.9431.0593,974
9/2/201430.8330.9030.7930.8551,797
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center