Get the Stockscreener App
38.09
0.63%
-0.24
After Hours:
38.08
-0.01
-0.03%
Chunghwa Telecom Adr Stock (CHT) Price History
The historical daily chart and data for Chunghwa Telecom Adr stock (CHT), adjusted for splits and dividends, show that the latest closing stock price as of November 29, 2024, is $38.09.
- Chunghwa Telecom Adr all-time high stock price is $45.87, occurred on February 23, 2022.
- The lowest Chunghwa Telecom Adr stock price recorded was $28.49 on August 24, 2015. Since then, Chunghwa Telecom Adr's stock price has risen over 33.70% to $38.09 now.
- The 52-week high stock price for CHT is $40.62, representing a 6.64% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for CHT is $35.92, indicating a -5.70% decrease from the current share price, occurred on July 10, 2024.
- The closing price of Chunghwa Telecom Adr (CHT) stock in the beginning of 2023 was $41.98. The stock closed the year at $36.59, a loss of over -12.84% for the year.
The table below shows more information about CHT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $38.17 | $38.06 | $0.11 | 56,559.0 | -0.63% |
| Nov 27, 2024 | $38.37 | $38.20 | $0.17 | 92,025.0 | -0.08% |
| Nov 26, 2024 | $38.43 | $38.22 | $0.21 | 105,238.0 | -0.16% |
| Nov 25, 2024 | $38.42 | $38.12 | $0.30 | 141,739.0 | +1.11% |
| Nov 22, 2024 | $38.22 | $37.80 | $0.415 | 167,776.0 | +0.32% |
| Nov 21, 2024 | $37.94 | $37.73 | $0.21 | 97,095.0 | +0.37% |
| Nov 20, 2024 | $37.90 | $37.51 | $0.39 | 153,932.0 | -0.79% |
| Nov 19, 2024 | $38.11 | $37.84 | $0.27 | 104,044.0 | +0.48% |
| Nov 18, 2024 | $37.91 | $37.41 | $0.505 | 96,016.0 | +0.69% |
| Nov 15, 2024 | $37.62 | $37.42 | $0.20 | 312,927.0 | +0.67% |
| Nov 14, 2024 | $37.74 | $37.21 | $0.53 | 370,595.0 | -1.53% |
| Nov 13, 2024 | $38.03 | $37.67 | $0.355 | 90,262.0 | +0.61% |
| Nov 12, 2024 | $37.78 | $37.43 | $0.35 | 74,379.0 | -0.66% |
| Nov 11, 2024 | $38.00 | $37.45 | $0.555 | 98,553.0 | +0.16% |
| Nov 08, 2024 | $38.29 | $37.79 | $0.498 | 77,752.0 | -0.58% |
| Nov 07, 2024 | $38.21 | $37.90 | $0.31 | 114,204.0 | +2.34% |
| Nov 06, 2024 | $38.27 | $37.22 | $1.05 | 89,510.0 | -3.30% |
| Nov 05, 2024 | $38.57 | $38.33 | $0.24 | 131,943.0 | +1.08% |
| Nov 04, 2024 | $38.20 | $37.92 | $0.28 | 86,510.0 | +0.61% |
| Nov 01, 2024 | $37.99 | $37.74 | $0.245 | 124,648.0 | +0.48% |
Chunghwa Telecom Adr Stock (CHT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chunghwa Telecom Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chunghwa Telecom Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chunghwa Telecom Adr Stock (CHT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $38.57 | $37.21 | $1.36 | 2,642,266.0 | +1.06% |
| Oct, 2024 | $39.63 | $37.43 | $2.20 | 2,098,646.0 | -4.99% |
| Sep, 2024 | $40.62 | $38.09 | $2.53 | 1,759,367.0 | +2.64% |
| Aug, 2024 | $39.09 | $36.60 | $2.49 | 2,155,455.0 | +4.04% |
| Jul, 2024 | $38.79 | $35.92 | $2.87 | 2,226,811.0 | -3.78% |
| Jun, 2024 | $39.78 | $38.12 | $1.66 | 1,252,632.0 | -2.52% |
| May, 2024 | $39.68 | $37.69 | $1.99 | 1,106,613.0 | +5.04% |
| Apr, 2024 | $39.59 | $37.66 | $1.93 | 1,514,197.0 | -3.65% |
| Mar, 2024 | $39.51 | $37.89 | $1.62 | 1,549,391.0 | +3.57% |
| Feb, 2024 | $39.06 | $37.73 | $1.33 | 1,522,067.0 | +0.56% |
| Jan, 2024 | $39.06 | $36.37 | $2.70 | 2,191,928.0 | -3.81% |
Chunghwa Telecom Adr Stock (CHT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.10 | $37.40 | $1.70 | 2,329,044.0 | +2.98% |
| Nov, 2023 | $38.24 | $35.72 | $2.52 | 2,725,425.0 | +6.48% |
| Oct, 2023 | $36.79 | $35.45 | $1.34 | 2,731,229.0 | -0.86% |
| Sep, 2023 | $36.80 | $35.80 | $1.00 | 2,724,213.0 | -1.35% |
| Aug, 2023 | $37.26 | $36.34 | $0.92 | 2,499,970.0 | -0.74% |
| Jul, 2023 | $37.52 | $36.00 | $1.52 | 2,161,405.0 | -1.58% |
| Jun, 2023 | $41.11 | $37.21 | $3.90 | 1,675,335.0 | -8.87% |
| May, 2023 | $41.58 | $40.42 | $1.16 | 1,757,676.0 | -0.73% |
| Apr, 2023 | $41.53 | $39.05 | $2.48 | 1,926,256.0 | +5.42% |
| Mar, 2023 | $39.63 | $37.45 | $2.18 | 3,202,639.0 | +4.52% |
| Feb, 2023 | $37.99 | $36.96 | $1.03 | 2,324,956.0 | +0.97% |
| Jan, 2023 | $38.61 | $36.20 | $2.41 | 2,776,534.0 | +1.26% |
Chunghwa Telecom Adr Stock (CHT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.01 | $35.82 | $1.19 | 3,272,610.0 | +0.19% |
| Nov, 2022 | $36.52 | $33.20 | $3.32 | 5,052,232.0 | +6.13% |
| Oct, 2022 | $35.85 | $32.90 | $2.95 | 6,268,617.0 | -3.15% |
| Sep, 2022 | $39.70 | $35.52 | $4.18 | 4,778,000.0 | -10.55% |
| Aug, 2022 | $41.69 | $39.72 | $1.97 | 3,300,610.0 | -1.12% |
| Jul, 2022 | $43.08 | $39.28 | $3.80 | 2,974,014.0 | -2.62% |
| Jun, 2022 | $44.16 | $40.92 | $3.24 | 3,603,877.0 | -4.07% |
| May, 2022 | $43.80 | $41.50 | $2.30 | 3,458,501.0 | -1.87% |
| Apr, 2022 | $44.91 | $43.77 | $1.14 | 2,044,204.0 | -1.42% |
| Mar, 2022 | $44.78 | $42.65 | $2.13 | 2,798,227.0 | -0.36% |
| Feb, 2022 | $45.87 | $42.68 | $3.19 | 2,588,552.0 | +2.76% |
| Jan, 2022 | $43.58 | $41.64 | $1.94 | 2,011,952.0 | +2.84% |
0.88%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):