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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$30.96$57.7983,600——
2013-12-30$31.01$57.8945,900——
2013-12-27$31.16$58.17114,400——
2013-12-26$30.91$57.7022,900——
2013-12-24$31.18$58.2062,500——
2013-12-23$30.76$57.4257,800——
2013-12-20$30.86$57.61267,800——
2013-12-19$30.87$57.62149,800——
2013-12-18$30.96$57.79275,100——
2013-12-17$30.87$57.62318,800——
2013-12-16$30.87$57.62311,000——
2013-12-13$30.85$57.59190,800——
2013-12-12$30.84$57.57450,100——
2013-12-11$31.08$58.0299,400——
2013-12-10$31.06$57.9879,200——
2013-12-09$31.28$58.39219,300——
2013-12-06$31.02$57.90270,600——
2013-12-05$30.70$57.3183,100——
2013-12-04$30.84$57.5799,500——
2013-12-03$30.89$57.66141,700——
2013-12-02$30.95$57.77171,300——
2013-11-29$31.12$58.0966,300——
2013-11-27$30.92$57.72106,300——
2013-11-26$31.00$57.87182,600——
2013-11-25$30.68$57.27150,400——
2013-11-22$30.81$57.5197,700——
2013-11-21$30.77$57.44110,100——
2013-11-20$30.86$57.61233,200——
2013-11-19$31.04$57.94176,400——
2013-11-18$31.20$58.24113,300——
2013-11-15$31.22$58.28176,800——
2013-11-14$30.86$57.61193,100——
2013-11-13$31.01$57.89143,000——
2013-11-12$31.21$58.26112,700——
2013-11-11$31.30$58.43103,900——
2013-11-08$31.35$58.52313,300——
2013-11-07$31.25$58.33238,200——
2013-11-06$31.49$58.78194,200——
2013-11-05$31.40$58.61396,800——
2013-11-04$31.41$58.63139,900——
2013-11-01$31.42$58.65255,000——
2013-10-31$31.84$59.43437,600——
2013-10-30$31.76$59.29346,800——
2013-10-29$31.47$58.74273,500——
2013-10-28$31.47$58.74317,600——
2013-10-25$31.31$58.45207,900——
2013-10-24$31.24$58.31210,100——
2013-10-23$31.24$58.31169,300——
2013-10-22$31.00$57.87470,700——
2013-10-21$31.25$58.33182,600——
2013-10-18$31.77$59.30140,100——
2013-10-17$32.09$59.90247,600——
2013-10-16$32.01$59.75382,500——
2013-10-15$31.43$58.67353,900——
2013-10-14$31.50$58.80491,400——
2013-10-11$31.52$58.84238,300——
2013-10-10$31.50$58.80128,800——
2013-10-09$31.35$58.52133,300——
2013-10-08$31.46$58.73297,100——
2013-10-07$31.59$58.97640,100——
2013-10-04$31.73$59.23535,700——
2013-10-03$31.65$59.08453,200——
2013-10-02$31.54$58.87214,800——
2013-10-01$31.63$59.04587,000——
2013-09-30$31.58$58.95699,400——
2013-09-27$31.51$58.82470,100——
2013-09-26$31.70$59.17272,000——
2013-09-25$31.59$58.97247,800——
2013-09-24$31.67$59.12197,100——
2013-09-23$31.95$59.6496,300——
2013-09-20$31.96$59.66140,600——
2013-09-19$32.29$60.2771,100——
2013-09-18$32.27$60.24121,100——
2013-09-17$32.09$59.9062,800——
2013-09-16$32.09$59.9073,200——
2013-09-13$31.88$59.5197,500——
2013-09-12$31.72$59.2194,900——
2013-09-11$32.09$59.90153,700——
2013-09-10$32.41$60.50365,900——
2013-09-09$31.96$59.6689,700——
2013-09-06$31.71$59.1999,300——
2013-09-05$31.61$59.01161,900——
2013-09-04$31.63$59.04259,200——
2013-09-03$31.47$58.74189,200——
2013-08-30$31.45$58.71139,800——
2013-08-29$31.23$58.3084,100——
2013-08-28$31.04$57.94114,400——
2013-08-27$31.08$58.02119,300——
2013-08-26$31.18$58.2064,300——
2013-08-23$31.21$58.2662,500——
2013-08-22$31.06$57.9866,300——
2013-08-21$30.98$57.8392,100——
2013-08-20$31.21$58.2667,600——
2013-08-19$31.17$58.18144,000——
2013-08-16$31.33$58.48119,700——
2013-08-15$31.33$58.48143,100——
2013-08-14$31.38$58.58169,700——
2013-08-13$31.39$58.5968,100——
2013-08-12$31.55$58.8975,000——
2013-08-09$31.57$58.93171,900——
2013-08-08$31.57$58.93217,200——
2013-08-07$31.54$58.87159,400——
2013-08-06$31.85$59.45148,100——
2013-08-05$31.85$59.45116,200——
2013-08-02$31.93$59.6099,700——
2013-08-01$31.98$59.70162,100——
2013-07-31$32.07$59.8685,700——
2013-07-30$32.09$59.9083,300——
2013-07-29$32.10$59.9270,200——
2013-07-26$32.22$60.14101,600——
2013-07-25$32.26$60.2298,900——
2013-07-24$32.13$59.9867,700——
2013-07-23$32.35$60.39355,900——
2013-07-22$32.58$60.82256,000——
2013-07-19$32.20$60.11558,200——
2013-07-18$32.11$59.94167,000——
2013-07-17$32.21$60.13159,500——
2013-07-16$32.04$59.8189,100——
2013-07-15$32.19$60.09213,800——
2013-07-12$33.73$59.65285,600——
2013-07-11$33.64$59.49172,200——
2013-07-10$32.87$58.12154,700——
2013-07-09$32.82$58.04213,000——
2013-07-08$32.80$58.00197,000——
2013-07-05$32.81$58.02149,100——
2013-07-03$32.22$56.9881,400——
2013-07-02$32.27$57.06151,500——
2013-07-01$32.30$57.12155,400——
2013-06-28$32.11$56.78230,000——
2013-06-27$31.87$56.3694,400——
2013-06-26$31.69$56.04156,300——
2013-06-25$31.92$56.44349,300——
2013-06-24$31.12$55.03431,800——
2013-06-21$31.04$54.89322,100——
2013-06-20$31.08$54.96161,700——
2013-06-19$31.89$56.39227,900——
2013-06-18$32.20$56.94102,700——
2013-06-17$31.99$56.57108,600——
2013-06-14$31.66$55.9885,800——
2013-06-13$31.72$56.09119,200——
2013-06-12$31.85$56.32154,400——
2013-06-11$31.95$56.50225,300——
2013-06-10$31.83$56.29262,900——
2013-06-07$31.87$56.36175,800——
2013-06-06$31.75$56.1476,700——
2013-06-05$31.41$55.54153,600——
2013-06-04$31.70$56.06185,600——
2013-06-03$31.55$55.79482,200——
2013-05-31$31.36$55.45370,700——
2013-05-30$31.68$56.02101,600——
2013-05-29$31.80$56.23242,900——
2013-05-28$32.11$56.78127,100——
2013-05-24$32.19$56.9265,600——
2013-05-23$32.48$57.4399,800——
2013-05-22$32.50$57.47138,500——
2013-05-21$32.82$58.04233,400——
2013-05-20$32.49$57.4568,400——
2013-05-17$32.46$57.4040,100——
2013-05-16$32.42$57.33161,900——
2013-05-15$32.56$57.58128,300——
2013-05-14$32.24$57.0130,900——
2013-05-13$32.20$56.9462,700——
2013-05-10$32.59$57.6372,700——
2013-05-09$32.55$57.5685,500——
2013-05-08$32.85$58.09159,700——
2013-05-07$32.41$57.3194,200——
2013-05-06$32.30$57.1255,100——
2013-05-03$32.42$57.33161,500——
2013-05-02$32.25$57.03161,500——
2013-05-01$31.97$56.53199,100——
2013-04-30$32.24$57.01193,000——
2013-04-29$32.13$56.8275,500——
2013-04-26$31.79$56.21155,100——
2013-04-25$31.90$56.41183,800——
2013-04-24$31.75$56.14248,000——
2013-04-23$31.76$56.16173,400——
2013-04-22$31.50$55.70111,500——
2013-04-19$31.54$55.77198,100——
2013-04-18$31.37$55.47180,100——
2013-04-17$31.17$55.1296,400——
2013-04-16$31.41$55.54101,900——
2013-04-15$31.18$55.14199,300——
2013-04-12$31.28$55.31379,700——
2013-04-11$31.27$55.30224,800——
2013-04-10$31.05$54.91476,600——
2013-04-09$31.00$54.82413,000——
2013-04-08$30.87$54.59212,800——
2013-04-05$31.14$55.0795,800——
2013-04-04$31.36$55.45256,200——
2013-04-03$31.10$54.9999,200——
2013-04-02$31.19$55.1597,300——
2013-04-01$30.98$54.78315,600——
2013-03-28$31.10$54.99195,700——
2013-03-27$30.95$54.73169,300——
2013-03-26$30.89$54.62143,000——
2013-03-25$31.08$54.961,685,900——
2013-03-22$31.01$54.84675,400——
2013-03-21$30.66$54.22186,700——
2013-03-20$30.83$54.52208,000——
2013-03-19$30.76$54.3983,400——
2013-03-18$30.86$54.5796,800——
2013-03-15$31.00$54.82196,000——
2013-03-14$30.97$54.76144,400——
2013-03-13$31.02$54.85171,600——
2013-03-12$31.02$54.8588,300——
2013-03-11$31.05$54.91176,100——
2013-03-08$31.05$54.9176,400——
2013-03-07$30.97$54.76162,700——
2013-03-06$31.09$54.98275,500——
2013-03-05$30.75$54.38336,800——
2013-03-04$30.68$54.25313,300——
2013-03-01$30.97$54.76134,700——
2013-02-28$31.02$54.85173,900——
2013-02-27$30.93$54.69207,200——
2013-02-26$31.02$54.85155,900——
2013-02-25$31.07$54.94233,200——
2013-02-22$31.40$55.53234,800——
2013-02-21$31.12$55.03263,700——
2013-02-20$31.35$55.44187,400——
2013-02-19$31.40$55.53361,500——
2013-02-15$31.46$55.63806,700——
2013-02-14$31.45$55.61190,900——
2013-02-13$31.50$55.70225,600——
2013-02-12$31.55$55.79141,600——
2013-02-11$31.51$55.72144,200——
2013-02-08$31.63$55.93235,500——
2013-02-07$31.67$56.00315,500——
2013-02-06$31.85$56.32165,200——
2013-02-05$31.80$56.23216,400——
2013-02-04$31.57$55.83263,400——
2013-02-01$31.88$56.37242,300——
2013-01-31$31.97$56.53464,900——
2013-01-30$31.82$56.27244,700——
2013-01-29$31.74$56.13389,800——
2013-01-28$32.18$56.90291,600——
2013-01-25$32.38$57.26326,300——
2013-01-24$32.69$57.81259,400——
2013-01-23$32.79$57.98209,200——
2013-01-22$32.71$57.84166,000——
2013-01-18$32.84$58.07257,800——
2013-01-17$32.61$57.66215,200——
2013-01-16$32.60$57.65177,000——
2013-01-15$32.78$57.97285,200——
2013-01-14$32.73$57.88254,500——
2013-01-11$32.67$57.77152,100——
2013-01-10$32.86$58.11161,500——
2013-01-09$32.51$57.49181,200——
2013-01-08$32.52$57.51265,200——
2013-01-07$32.52$57.51236,700——
2013-01-04$32.50$57.47213,400——
2013-01-03$32.20$56.94244,000——
2013-01-02$32.32$57.15308,200——