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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.62$98.4368,300——
2020-12-30$38.84$98.9935,400——
2020-12-29$38.52$98.1758,500——
2020-12-28$38.79$98.8656,800——
2020-12-24$38.32$97.6625,300——
2020-12-23$38.30$97.6198,200——
2020-12-22$38.74$98.7358,500——
2020-12-21$38.87$99.0755,200——
2020-12-18$38.87$99.07124,000——
2020-12-17$38.73$98.7169,600——
2020-12-16$38.76$98.7946,700——
2020-12-15$38.62$98.4365,100——
2020-12-14$38.33$97.6956,600——
2020-12-11$38.19$97.33106,600——
2020-12-10$38.03$96.92207,300——
2020-12-09$37.94$96.70198,600——
2020-12-08$38.36$97.77102,800——
2020-12-07$38.32$97.6639,600——
2020-12-04$38.27$97.54102,900——
2020-12-03$38.30$97.6182,500——
2020-12-02$38.21$97.3838,000——
2020-12-01$38.26$97.5160,300——
2020-11-30$38.08$97.0574,100——
2020-11-27$38.42$97.9241,500——
2020-11-25$38.10$97.1065,900——
2020-11-24$38.35$97.7463,000——
2020-11-23$38.34$97.7276,000——
2020-11-20$38.24$97.4663,600——
2020-11-19$38.23$97.4361,100——
2020-11-18$38.14$97.2181,200——
2020-11-17$38.12$97.1582,300——
2020-11-16$38.03$96.9260,800——
2020-11-13$38.41$97.8974,800——
2020-11-12$38.24$97.4671,700——
2020-11-11$38.55$98.25107,500——
2020-11-10$38.36$97.77109,900——
2020-11-09$38.66$98.5359,100——
2020-11-06$38.62$98.4362,500——
2020-11-05$38.62$98.4345,600——
2020-11-04$38.20$97.3647,100——
2020-11-03$38.31$97.6473,400——
2020-11-02$38.25$97.4978,600——
2020-10-30$37.78$96.2974,200——
2020-10-29$37.46$95.4770,900——
2020-10-28$37.50$95.5779,400——
2020-10-27$37.96$96.7582,200——
2020-10-26$37.64$95.9391,400——
2020-10-23$37.51$95.6077,500——
2020-10-22$37.27$94.99101,200——
2020-10-21$37.03$94.38108,300——
2020-10-20$36.86$93.9489,400——
2020-10-19$36.77$93.7181,700——
2020-10-16$36.75$93.6670,700——
2020-10-15$36.70$93.5474,800——
2020-10-14$36.99$94.27144,500——
2020-10-13$37.02$94.3584,100——
2020-10-12$37.06$94.45101,600——
2020-10-09$37.01$94.33108,200——
2020-10-08$36.85$93.9292,800——
2020-10-07$36.82$93.84172,100——
2020-10-06$36.96$94.20182,500——
2020-10-05$36.85$93.92158,900——
2020-10-02$36.40$92.77102,400——
2020-10-01$36.41$92.80118,600——
2020-09-30$36.23$92.34352,400——
2020-09-29$36.94$94.15245,800——
2020-09-28$36.77$93.71185,000——
2020-09-25$36.49$93.00404,700——
2020-09-24$36.22$92.31222,000——
2020-09-23$36.57$93.20175,000——
2020-09-22$36.98$94.25142,400——
2020-09-21$36.97$94.22224,100——
2020-09-18$36.95$94.17368,400——
2020-09-17$37.06$94.45116,300——
2020-09-16$36.94$94.15127,700——
2020-09-15$37.08$94.5097,900——
2020-09-14$37.00$94.30115,800——
2020-09-11$36.83$93.87142,900——
2020-09-10$36.61$93.31128,200——
2020-09-09$36.63$93.36113,000——
2020-09-08$36.76$93.69249,700——
2020-09-04$36.51$93.05288,800——
2020-09-03$36.42$92.82362,500——
2020-09-02$36.65$93.41165,100——
2020-09-01$36.58$93.23185,300——
2020-08-31$36.92$94.10138,000——
2020-08-28$37.11$94.58147,100——
2020-08-27$37.22$94.86166,600——
2020-08-26$37.32$95.12106,100——
2020-08-25$37.14$94.6676,700——
2020-08-24$37.03$94.38109,200——
2020-08-21$36.97$94.2283,200——
2020-08-20$36.77$93.71108,800——
2020-08-19$36.68$93.48101,100——
2020-08-18$36.78$93.7471,900——
2020-08-17$36.96$94.20125,400——
2020-08-14$36.87$93.9773,800——
2020-08-13$36.94$94.1597,000——
2020-08-12$36.88$93.9986,100——
2020-08-11$36.62$93.3393,500——
2020-08-10$36.59$93.25166,000——
2020-08-07$36.85$93.92127,100——
2020-08-06$36.59$93.25155,900——
2020-08-05$36.59$93.25132,500——
2020-08-04$36.63$93.36115,100——
2020-08-03$36.43$92.85247,400——
2020-07-31$36.88$93.99127,400——
2020-07-30$36.83$93.87115,400——
2020-07-29$36.65$93.41183,000——
2020-07-28$36.64$93.38125,300——
2020-07-27$36.71$93.56225,400——
2020-07-24$36.72$93.59543,000——
2020-07-23$36.65$93.41236,800——
2020-07-22$36.83$93.87324,700——
2020-07-21$36.95$94.17207,700——
2020-07-20$37.54$95.6885,100——
2020-07-17$37.41$95.34101,200——
2020-07-16$37.34$95.1786,800——
2020-07-15$37.43$95.40115,200——
2020-07-14$37.60$95.83145,900——
2020-07-13$37.68$96.03119,500——
2020-07-10$37.81$96.36110,300——
2020-07-09$37.92$96.64148,400——
2020-07-08$38.14$97.21116,500——
2020-07-07$37.97$96.77100,300——
2020-07-06$38.36$97.77147,600——
2020-07-02$38.40$97.87163,800——
2020-07-01$38.18$97.31289,800——
2020-06-30$39.37$96.72232,900——
2020-06-29$38.67$95.00154,700——
2020-06-26$38.25$93.97192,200——
2020-06-25$38.33$94.1798,300——
2020-06-24$38.28$94.05122,200——
2020-06-23$37.95$93.23159,300——
2020-06-22$37.82$92.92133,100——
2020-06-19$37.78$92.82219,500——
2020-06-18$37.81$92.8949,400——
2020-06-17$37.83$92.94107,800——
2020-06-16$37.67$92.55104,100——
2020-06-15$37.65$92.50126,800——
2020-06-12$37.93$93.19120,500——
2020-06-11$37.46$92.03112,300——
2020-06-10$38.27$94.02111,400——
2020-06-09$37.94$93.21144,000——
2020-06-08$38.07$93.53114,900——
2020-06-05$38.04$93.46167,500——
2020-06-04$37.88$93.0658,600——
2020-06-03$37.90$93.11134,100——
2020-06-02$37.50$92.13154,700——
2020-06-01$37.43$91.9685,600——
2020-05-29$37.03$90.97178,900——
2020-05-28$36.72$90.21148,300——
2020-05-27$36.85$90.53115,000——
2020-05-26$37.04$91.00147,200——
2020-05-22$37.27$91.56147,700——
2020-05-21$37.22$91.4483,400——
2020-05-20$37.28$91.59122,300——
2020-05-19$37.03$90.97190,000——
2020-05-18$37.35$91.76162,700——
2020-05-15$36.99$90.88144,500——
2020-05-14$36.94$90.75187,500——
2020-05-13$36.56$89.82141,300——
2020-05-12$36.75$90.29105,700——
2020-05-11$36.36$89.33125,100——
2020-05-08$37.10$91.1591,800——
2020-05-07$36.52$89.7297,700——
2020-05-06$36.65$90.0469,100——
2020-05-05$36.75$90.29111,300——
2020-05-04$36.75$90.29127,500——
2020-05-01$36.49$89.65131,400——
2020-04-30$36.81$90.43160,300——
2020-04-29$37.24$91.49196,200——
2020-04-28$36.71$90.19214,500——
2020-04-27$36.66$90.07131,200——
2020-04-24$36.37$89.3585,700——
2020-04-23$36.40$89.43129,500——
2020-04-22$36.29$89.16175,400——
2020-04-21$36.05$88.57274,600——
2020-04-20$35.91$88.22171,700——
2020-04-17$35.80$87.95281,200——
2020-04-16$35.44$87.07562,700——
2020-04-15$36.13$88.76132,900——
2020-04-14$36.26$89.08150,700——
2020-04-13$36.12$88.7491,400——
2020-04-09$35.90$88.20167,600——
2020-04-08$35.63$87.54206,200——
2020-04-07$35.99$88.42236,400——
2020-04-06$35.84$88.05226,200——
2020-04-03$35.52$87.26190,200——
2020-04-02$35.63$87.54436,700——
2020-04-01$35.39$86.95155,200——
2020-03-31$35.57$87.39143,600——
2020-03-30$35.46$87.12147,400——
2020-03-27$35.43$87.04145,000——
2020-03-26$36.05$88.57136,400——
2020-03-25$35.70$87.71164,000——
2020-03-24$36.06$88.59190,100——
2020-03-23$34.81$85.52193,200——
2020-03-20$35.30$86.72187,100——
2020-03-19$35.23$86.55305,400——
2020-03-18$34.89$85.72403,600——
2020-03-17$36.38$89.38431,000——
2020-03-16$35.19$86.45424,000——
2020-03-13$36.00$88.44301,300——
2020-03-12$35.34$86.82211,300——
2020-03-11$36.13$88.76129,700——
2020-03-10$36.52$89.72101,600——
2020-03-09$35.91$88.22110,000——
2020-03-06$36.53$89.75115,300——
2020-03-05$36.72$90.2189,600——
2020-03-04$36.82$90.4684,700——
2020-03-03$36.28$89.1394,800——
2020-03-02$36.31$89.21146,500——
2020-02-28$35.16$86.38157,400——
2020-02-27$35.42$87.0267,600——
2020-02-26$35.57$87.3993,400——
2020-02-25$35.40$86.97107,600——
2020-02-24$35.43$87.0466,800——
2020-02-21$35.95$88.3251,500——
2020-02-20$36.05$88.5758,500——
2020-02-19$36.62$89.9750,700——
2020-02-18$36.33$89.2539,900——
2020-02-14$36.10$88.6943,200——
2020-02-13$36.35$89.3068,300——
2020-02-12$36.02$88.4952,400——
2020-02-11$36.03$88.5236,500——
2020-02-10$36.17$88.8624,600——
2020-02-07$36.00$88.4441,500——
2020-02-06$35.95$88.3237,100——
2020-02-05$35.95$88.3267,300——
2020-02-04$35.92$88.25129,300——
2020-02-03$35.70$87.7157,300——
2020-01-31$35.76$87.8591,900——
2020-01-30$35.97$88.3772,900——
2020-01-29$35.87$88.1234,300——
2020-01-28$36.06$88.5959,200——
2020-01-27$35.84$88.0553,600——
2020-01-24$36.14$88.7938,100——
2020-01-23$36.17$88.8648,100——
2020-01-22$36.44$89.5354,600——
2020-01-21$36.48$89.6241,300——
2020-01-17$36.52$89.7224,300——
2020-01-16$36.49$89.6546,700——
2020-01-15$36.35$89.3047,000——
2020-01-14$36.53$89.7547,500——
2020-01-13$36.71$90.1978,100——
2020-01-10$36.21$88.9662,800——
2020-01-09$36.73$90.2428,900——
2020-01-08$36.65$90.0452,400——
2020-01-07$36.56$89.8253,000——
2020-01-06$36.84$90.5129,300——
2020-01-03$36.82$90.4648,500——
2020-01-02$36.79$90.3960,400——