NYSE:CHT | Historical Stock Price | CHUNGHWA TELECOM CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.79$23.42$37.10$58.76$93.07$147.422003-07-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.34$57.1991,200——
2012-12-28$32.55$57.56160,000——
2012-12-27$31.96$56.52147,500——
2012-12-26$31.74$56.1343,000——
2012-12-24$31.83$56.2924,900——
2012-12-21$31.95$56.50138,200——
2012-12-20$31.97$56.53411,700——
2012-12-19$31.90$56.41262,800——
2012-12-18$32.04$56.66242,200——
2012-12-17$31.99$56.57127,400——
2012-12-14$32.00$56.59136,600——
2012-12-13$32.17$56.89186,800——
2012-12-12$32.39$57.28135,100——
2012-12-11$32.52$57.51136,500——
2012-12-10$32.32$57.1575,000——
2012-12-07$32.16$56.87132,900——
2012-12-06$32.16$56.87118,100——
2012-12-05$32.04$56.66113,000——
2012-12-04$32.03$56.64174,800——
2012-12-03$32.05$56.67209,700——
2012-11-30$32.15$56.85128,100——
2012-11-29$32.05$56.67140,000——
2012-11-28$31.89$56.3992,100——
2012-11-27$31.86$56.3467,600——
2012-11-26$31.93$56.4696,600——
2012-11-23$31.99$56.5768,600——
2012-11-21$31.64$55.95143,200——
2012-11-20$31.65$55.9770,900——
2012-11-19$31.64$55.9581,900——
2012-11-16$31.55$55.79190,500——
2012-11-15$31.76$56.16153,900——
2012-11-14$31.52$55.74159,000——
2012-11-13$31.53$55.76108,900——
2012-11-12$31.63$55.93106,700——
2012-11-09$31.61$55.90180,900——
2012-11-08$31.63$55.93168,700——
2012-11-07$31.45$55.61177,700——
2012-11-06$31.70$56.06166,600——
2012-11-05$31.42$55.56135,300——
2012-11-02$31.33$55.40249,400——
2012-11-01$31.01$54.84298,000——
2012-10-31$31.08$54.96171,900——
2012-10-26$30.99$54.80144,900——
2012-10-25$31.32$55.38146,700——
2012-10-24$31.26$55.2874,800——
2012-10-23$31.25$55.26164,600——
2012-10-22$31.45$55.6195,700——
2012-10-19$31.38$55.49205,300——
2012-10-18$31.62$55.91203,200——
2012-10-17$31.50$55.70192,800——
2012-10-16$31.39$55.51445,300——
2012-10-15$31.37$55.47170,800——
2012-10-12$31.39$55.51298,200——
2012-10-11$31.60$55.88252,200——
2012-10-10$31.52$55.74280,000——
2012-10-09$31.55$55.79362,400——
2012-10-08$31.64$55.9567,700——
2012-10-05$31.71$56.0789,300——
2012-10-04$31.73$56.1176,000——
2012-10-03$31.50$55.70130,000——
2012-10-02$31.74$56.13183,400——
2012-10-01$31.82$56.27175,400——
2012-09-28$31.75$56.14169,700——
2012-09-27$31.71$56.07198,900——
2012-09-26$31.47$55.65109,800——
2012-09-25$31.42$55.5692,700——
2012-09-24$31.59$55.86119,800——
2012-09-21$31.47$55.65167,100——
2012-09-20$31.44$55.60146,500——
2012-09-19$31.46$55.63623,100——
2012-09-18$31.26$55.28830,300——
2012-09-17$31.24$55.24450,800——
2012-09-14$31.27$55.30195,600——
2012-09-13$30.58$54.08418,900——
2012-09-12$30.50$53.93437,700——
2012-09-11$30.43$53.81177,600——
2012-09-10$30.38$53.72174,100——
2012-09-07$30.38$53.7299,400——
2012-09-06$30.41$53.77160,800——
2012-09-05$30.26$53.51129,000——
2012-09-04$30.06$53.16141,700——
2012-08-31$30.04$53.12139,700——
2012-08-30$29.90$52.87144,200——
2012-08-29$29.89$52.8682,300——
2012-08-28$29.89$52.86109,500——
2012-08-27$29.98$53.01121,000——
2012-08-24$29.99$53.03188,000——
2012-08-23$30.07$53.17152,700——
2012-08-22$30.06$53.16145,800——
2012-08-21$30.12$53.26123,600——
2012-08-20$30.15$53.31160,300——
2012-08-17$30.05$53.1487,500——
2012-08-16$30.16$53.3386,300——
2012-08-15$30.27$53.5377,600——
2012-08-14$30.21$53.4296,000——
2012-08-13$30.10$53.2382,100——
2012-08-10$30.06$53.16161,500——
2012-08-09$30.01$53.07170,700——
2012-08-08$29.85$52.78141,100——
2012-08-07$29.74$52.59314,200——
2012-08-06$29.89$52.86208,200——
2012-08-03$29.71$52.54197,000——
2012-08-02$29.38$51.95149,400——
2012-08-01$29.45$52.08139,700——
2012-07-31$29.67$52.47226,100——
2012-07-30$29.42$52.02109,000——
2012-07-27$29.52$52.20130,100——
2012-07-26$29.38$51.95110,200——
2012-07-25$29.48$52.13112,700——
2012-07-24$29.68$52.48157,600——
2012-07-23$29.52$52.20160,700——
2012-07-20$29.84$52.77278,100——
2012-07-19$29.84$52.77239,300——
2012-07-18$29.86$52.80122,400——
2012-07-17$29.73$52.57117,000——
2012-07-16$29.91$52.89128,500——
2012-07-13$29.82$52.73148,500——
2012-07-12$31.29$52.10181,900——
2012-07-11$31.84$53.02152,400——
2012-07-10$31.87$53.07274,200——
2012-07-09$31.92$53.15214,700——
2012-07-06$31.89$53.10337,600——
2012-07-05$31.85$53.04163,900——
2012-07-03$31.87$53.07139,700——
2012-07-02$31.54$52.52219,600——
2012-06-29$31.43$52.34153,500——
2012-06-28$31.06$51.72106,500——
2012-06-27$31.25$52.04298,300——
2012-06-26$30.76$51.2278,400——
2012-06-25$30.49$50.77101,300——
2012-06-22$30.51$50.80100,000——
2012-06-21$30.43$50.67133,300——
2012-06-20$30.66$51.05199,200——
2012-06-19$30.56$50.89225,300——
2012-06-18$30.49$50.77302,200——
2012-06-15$30.42$50.65312,900——
2012-06-14$29.93$49.84512,100——
2012-06-13$30.07$50.07139,400——
2012-06-12$30.13$50.17105,500——
2012-06-11$30.13$50.1792,300——
2012-06-08$30.01$49.97208,100——
2012-06-07$30.21$50.31147,800——
2012-06-06$30.21$50.31229,000——
2012-06-05$29.80$49.62189,700——
2012-06-04$29.78$49.59237,700——
2012-06-01$29.75$49.54248,500——
2012-05-31$29.84$49.69475,700——
2012-05-30$30.17$50.24232,000——
2012-05-29$30.43$50.671,481,300——
2012-05-25$30.48$50.75860,700——
2012-05-24$30.62$50.99204,600——
2012-05-23$30.62$50.99258,000——
2012-05-22$30.80$51.29337,000——
2012-05-21$30.59$50.94212,500——
2012-05-18$30.30$50.45244,200——
2012-05-17$30.51$50.80277,200——
2012-05-16$30.25$50.37386,800——
2012-05-15$30.87$51.40362,400——
2012-05-14$30.23$50.34365,900——
2012-05-11$30.34$50.52356,500——
2012-05-10$30.25$50.37216,200——
2012-05-09$30.41$50.64563,400——
2012-05-08$30.79$51.271,567,700——
2012-05-07$30.81$51.30227,000——
2012-05-04$30.97$51.57285,500——
2012-05-03$30.98$51.59278,800——
2012-05-02$30.82$51.32188,000——
2012-05-01$31.08$51.751,155,700——
2012-04-30$30.98$51.59694,200——
2012-04-27$30.90$51.45327,200——
2012-04-26$30.83$51.34235,900——
2012-04-25$30.60$50.95261,000——
2012-04-24$30.29$50.44477,800——
2012-04-23$29.70$49.46592,100——
2012-04-20$29.47$49.07581,800——
2012-04-19$29.65$49.37565,500——
2012-04-18$29.98$49.92601,100——
2012-04-17$30.43$50.67512,000——
2012-04-16$30.37$50.57408,200——
2012-04-13$30.52$50.82194,500——
2012-04-12$30.60$50.95228,800——
2012-04-11$30.41$50.64484,500——
2012-04-10$30.32$50.49556,500——
2012-04-09$30.54$50.85245,800——
2012-04-05$30.49$50.77104,200——
2012-04-04$30.52$50.82183,800——
2012-04-03$30.59$50.94307,900——
2012-04-02$30.64$51.02341,600——
2012-03-30$30.76$51.22421,800——
2012-03-29$30.41$50.641,142,800——
2012-03-28$30.62$50.991,246,000——
2012-03-27$30.44$50.69927,000——
2012-03-26$30.30$50.45884,900——
2012-03-23$30.58$50.92789,300——
2012-03-22$30.75$51.20680,700——
2012-03-21$30.31$50.47921,900——
2012-03-20$30.39$50.60632,700——
2012-03-19$30.55$50.87548,500——
2012-03-16$30.54$50.85403,600——
2012-03-15$30.57$50.90937,200——
2012-03-14$30.74$51.19926,000——
2012-03-13$30.82$51.32196,900——
2012-03-12$30.56$50.89412,900——
2012-03-09$30.76$51.22516,200——
2012-03-08$30.78$51.25834,100——
2012-03-07$30.97$51.57629,100——
2012-03-06$30.98$51.59716,700——
2012-03-05$31.00$51.62527,100——
2012-03-02$31.02$51.65397,900——
2012-03-01$31.15$51.87861,800——
2012-02-29$30.41$50.641,519,200——
2012-02-28$29.76$49.561,294,800——
2012-02-27$29.81$49.641,365,700——
2012-02-24$29.91$49.811,584,900——
2012-02-23$30.46$50.721,961,700——
2012-02-22$30.64$51.021,297,800——
2012-02-21$31.60$52.62990,400——
2012-02-17$31.90$53.12276,900——
2012-02-16$31.94$53.19417,300——
2012-02-15$31.67$52.74466,700——
2012-02-14$31.65$52.70477,900——
2012-02-13$31.55$52.54534,000——
2012-02-10$31.69$52.771,096,200——
2012-02-09$32.06$53.39838,100——
2012-02-08$32.16$53.55526,800——
2012-02-07$32.14$53.52298,800——
2012-02-06$32.11$53.47764,100——
2012-02-03$32.17$53.57978,600——
2012-02-02$32.15$53.541,139,100——
2012-02-01$32.40$53.95403,800——
2012-01-31$32.41$53.97507,500——
2012-01-30$31.56$52.55534,800——
2012-01-27$31.69$52.77924,100——
2012-01-26$31.53$52.50523,000——
2012-01-25$31.48$52.42761,600——
2012-01-24$31.72$52.82614,800——
2012-01-23$31.73$52.84156,800——
2012-01-20$31.70$52.79462,100——
2012-01-19$31.99$53.27591,400——
2012-01-18$31.54$52.52836,200——
2012-01-17$31.98$53.251,470,700——
2012-01-13$32.88$54.75146,300——
2012-01-12$32.90$54.78241,100——
2012-01-11$32.85$54.70510,400——
2012-01-10$32.90$54.78379,600——
2012-01-09$32.68$54.42230,100——
2012-01-06$32.97$54.90143,300——
2012-01-05$32.80$54.62265,200——
2012-01-04$32.75$54.53747,700——
2012-01-03$32.94$54.85538,800——