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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.21$111.7032,100——
2021-12-30$42.24$111.7860,500——
2021-12-29$42.23$111.7556,600——
2021-12-28$42.09$111.3861,800——
2021-12-27$42.13$111.4956,400——
2021-12-23$41.82$110.67113,000——
2021-12-22$41.80$110.61153,500——
2021-12-21$41.52$109.87106,300——
2021-12-20$41.31$109.32180,100——
2021-12-17$41.13$108.8498,000——
2021-12-16$41.01$108.5269,500——
2021-12-15$40.95$108.3673,000——
2021-12-14$40.78$107.9189,700——
2021-12-13$40.92$108.2899,100——
2021-12-10$41.20$109.0268,700——
2021-12-09$41.03$108.5768,200——
2021-12-08$41.08$108.71123,600——
2021-12-07$40.82$108.0280,000——
2021-12-06$40.87$108.1592,100——
2021-12-03$40.75$107.8381,900——
2021-12-02$40.98$108.44171,300——
2021-12-01$40.56$107.33186,600——
2021-11-30$40.10$106.11169,600——
2021-11-29$40.36$106.8086,800——
2021-11-26$40.00$105.8545,500——
2021-11-24$40.68$107.6550,700——
2021-11-23$40.56$107.3357,400——
2021-11-22$40.50$107.1778,500——
2021-11-19$40.70$107.7060,700——
2021-11-18$41.14$108.8773,500——
2021-11-17$41.12$108.8175,600——
2021-11-16$41.12$108.81125,000——
2021-11-15$40.39$106.88130,500——
2021-11-12$40.49$107.15101,700——
2021-11-11$40.27$106.56138,600——
2021-11-10$40.08$106.06123,500——
2021-11-09$39.83$105.4093,900——
2021-11-08$39.70$105.06136,500——
2021-11-05$39.42$104.31168,500——
2021-11-04$39.53$104.6187,300——
2021-11-03$39.51$104.55131,000——
2021-11-02$39.50$104.53135,300——
2021-11-01$39.85$105.45140,200——
2021-10-29$39.50$104.53107,300——
2021-10-28$39.59$104.76102,100——
2021-10-27$39.60$104.7979,900——
2021-10-26$39.65$104.92130,500——
2021-10-25$39.60$104.79127,700——
2021-10-22$39.64$104.90113,800——
2021-10-21$39.57$104.71118,200——
2021-10-20$39.56$104.6879,700——
2021-10-19$39.83$105.40117,000——
2021-10-18$39.60$104.7977,700——
2021-10-15$39.76$105.21110,200——
2021-10-14$39.69$105.03109,300——
2021-10-13$39.68$105.00113,200——
2021-10-12$39.79$105.29106,100——
2021-10-11$39.62$104.8480,400——
2021-10-08$39.54$104.6388,800——
2021-10-07$39.53$104.61126,900——
2021-10-06$39.55$104.6677,900——
2021-10-05$39.56$104.6885,400——
2021-10-04$39.56$104.6878,600——
2021-10-01$39.57$104.7197,500——
2021-09-30$39.29$103.97238,500——
2021-09-29$40.12$106.1790,900——
2021-09-28$39.83$105.40108,400——
2021-09-27$40.20$106.3882,800——
2021-09-24$40.12$106.17124,000——
2021-09-23$40.04$105.95124,800——
2021-09-22$39.71$105.08110,900——
2021-09-21$39.50$104.53108,400——
2021-09-20$39.39$104.23150,800——
2021-09-17$39.55$104.66230,700——
2021-09-16$39.93$105.66103,700——
2021-09-15$40.10$106.1186,200——
2021-09-14$39.94$105.69149,000——
2021-09-13$39.97$105.77133,000——
2021-09-10$39.55$104.66147,600——
2021-09-09$40.05$105.9898,600——
2021-09-08$40.12$106.17100,900——
2021-09-07$40.18$106.3354,200——
2021-09-03$40.28$106.5970,200——
2021-09-02$40.28$106.59174,900——
2021-09-01$40.19$106.35141,200——
2021-08-31$40.85$108.10157,000——
2021-08-30$40.15$106.25117,700——
2021-08-27$39.82$105.37136,600——
2021-08-26$39.74$105.16199,400——
2021-08-25$39.74$105.16140,300——
2021-08-24$40.48$107.12102,000——
2021-08-23$42.06$107.20131,000——
2021-08-20$42.11$107.32105,800——
2021-08-19$42.07$107.22148,900——
2021-08-18$42.09$107.27262,200——
2021-08-17$42.32$107.86104,900——
2021-08-16$42.42$108.11114,300——
2021-08-13$42.32$107.8690,700——
2021-08-12$42.53$108.3997,000——
2021-08-11$42.61$108.60126,800——
2021-08-10$42.68$108.78133,800——
2021-08-09$42.56$108.47114,400——
2021-08-06$42.72$108.88110,700——
2021-08-05$42.70$108.8393,500——
2021-08-04$42.52$108.37137,600——
2021-08-03$42.33$107.8899,900——
2021-08-02$41.97$106.9793,800——
2021-07-30$41.46$105.6742,400——
2021-07-29$41.67$106.2042,500——
2021-07-28$41.42$105.5651,800——
2021-07-27$40.98$104.44278,500——
2021-07-26$40.99$104.4790,100——
2021-07-23$41.28$105.2187,600——
2021-07-22$41.21$105.03150,100——
2021-07-21$40.80$103.9893,800——
2021-07-20$40.70$103.7378,300——
2021-07-19$40.57$103.40116,700——
2021-07-16$40.73$103.8195,400——
2021-07-15$40.70$103.7371,600——
2021-07-14$40.77$103.9174,400——
2021-07-13$40.76$103.8897,200——
2021-07-12$40.80$103.9873,500——
2021-07-09$41.07$104.6779,800——
2021-07-08$40.65$103.6071,800——
2021-07-07$41.00$104.49123,200——
2021-07-06$40.64$103.5841,800——
2021-07-02$40.69$103.7057,300——
2021-07-01$40.56$103.3770,800——
2021-06-30$40.66$103.6380,600——
2021-06-29$40.70$103.73117,600——
2021-06-28$40.69$103.7068,700——
2021-06-25$40.96$104.39106,600——
2021-06-24$40.77$103.9183,900——
2021-06-23$40.69$103.7078,500——
2021-06-22$40.69$103.70101,900——
2021-06-21$41.09$104.72161,500——
2021-06-18$40.84$104.09431,600——
2021-06-17$41.25$105.13105,900——
2021-06-16$41.03$104.57155,600——
2021-06-15$41.10$104.75199,200——
2021-06-14$41.20$105.00106,400——
2021-06-11$41.63$106.1042,100——
2021-06-10$41.58$105.9761,900——
2021-06-09$41.40$105.5189,800——
2021-06-08$41.35$105.3940,300——
2021-06-07$41.37$105.4491,600——
2021-06-04$41.45$105.6467,000——
2021-06-03$41.23$105.08104,200——
2021-06-02$41.50$105.77117,300——
2021-06-01$41.48$105.7285,800——
2021-05-28$40.97$104.4283,700——
2021-05-27$40.77$103.91118,200——
2021-05-26$40.96$104.3969,800——
2021-05-25$40.98$104.4491,000——
2021-05-24$40.78$103.9348,200——
2021-05-21$40.75$103.8657,900——
2021-05-20$40.82$104.0459,600——
2021-05-19$40.49$103.1950,100——
2021-05-18$40.64$103.58138,000——
2021-05-17$40.19$102.4361,700——
2021-05-14$40.53$103.3066,300——
2021-05-13$39.97$101.8797,000——
2021-05-12$39.95$101.82105,500——
2021-05-11$40.70$103.7368,200——
2021-05-10$41.13$104.8369,200——
2021-05-07$40.90$104.2462,100——
2021-05-06$40.60$103.4774,900——
2021-05-05$40.43$103.0466,300——
2021-05-04$40.25$102.5860,600——
2021-05-03$40.80$103.9872,200——
2021-04-30$40.85$104.1148,300——
2021-04-29$41.34$105.3656,100——
2021-04-28$40.90$104.2463,300——
2021-04-27$40.96$104.3973,200——
2021-04-26$41.18$104.9597,400——
2021-04-23$40.94$104.3459,600——
2021-04-22$40.96$104.3968,100——
2021-04-21$40.95$104.3755,400——
2021-04-20$40.88$104.1988,800——
2021-04-19$40.63$103.5599,300——
2021-04-16$40.47$103.14112,400——
2021-04-15$40.28$102.6698,300——
2021-04-14$39.72$101.2386,200——
2021-04-13$39.50$100.6784,500——
2021-04-12$39.36$100.3166,800——
2021-04-09$39.40$100.4267,900——
2021-04-08$39.29$100.14202,200——
2021-04-07$39.61$100.9564,900——
2021-04-06$39.49$100.6571,300——
2021-04-05$39.51$100.70108,200——
2021-04-01$39.13$99.73111,100——
2021-03-31$39.14$99.75163,600——
2021-03-30$39.12$99.7079,800——
2021-03-29$39.25$100.03142,200——
2021-03-26$38.71$98.66139,800——
2021-03-25$38.78$98.84146,700——
2021-03-24$38.82$98.94100,900——
2021-03-23$38.78$98.8482,700——
2021-03-22$38.96$99.3059,000——
2021-03-19$38.82$98.94286,000——
2021-03-18$38.88$99.09143,200——
2021-03-17$39.20$99.91126,200——
2021-03-16$39.36$100.31156,300——
2021-03-15$39.49$100.65194,900——
2021-03-12$39.41$100.4461,800——
2021-03-11$39.47$100.60113,100——
2021-03-10$39.31$100.19117,000——
2021-03-09$39.27$100.09108,800——
2021-03-08$39.34$100.26144,400——
2021-03-05$39.88$101.64125,100——
2021-03-04$39.43$100.49104,500——
2021-03-03$39.61$100.9585,800——
2021-03-02$39.36$100.3182,300——
2021-03-01$39.65$101.05131,400——
2021-02-26$39.41$100.4495,200——
2021-02-25$39.90$101.69165,100——
2021-02-24$39.75$101.31113,800——
2021-02-23$39.46$100.5779,400——
2021-02-22$39.11$99.6890,100——
2021-02-19$39.34$100.2675,400——
2021-02-18$39.09$99.63110,400——
2021-02-17$39.05$99.52124,600——
2021-02-16$39.23$99.98135,100——
2021-02-12$39.37$100.3472,000——
2021-02-11$39.34$100.2693,600——
2021-02-10$39.34$100.2696,900——
2021-02-09$39.23$99.98113,300——
2021-02-08$38.98$99.35110,300——
2021-02-05$38.97$99.3269,400——
2021-02-04$39.33$100.24121,400——
2021-02-03$38.95$99.2762,500——
2021-02-02$39.34$100.2674,600——
2021-02-01$39.10$99.6564,500——
2021-01-29$38.70$98.63103,700——
2021-01-28$39.23$99.98116,600——
2021-01-27$38.96$99.3085,600——
2021-01-26$39.02$99.4558,900——
2021-01-25$38.80$98.8982,700——
2021-01-22$38.67$98.56117,200——
2021-01-21$38.67$98.5684,800——
2021-01-20$38.96$99.3095,700——
2021-01-19$39.56$100.8251,700——
2021-01-15$39.64$101.0336,000——
2021-01-14$40.12$102.2559,700——
2021-01-13$39.94$101.7988,800——
2021-01-12$39.43$100.4963,500——
2021-01-11$39.57$100.8550,200——
2021-01-08$39.45$100.5489,100——
2021-01-07$38.82$98.9477,800——
2021-01-06$38.87$99.0761,100——
2021-01-05$39.30$100.1651,500——
2021-01-04$38.83$98.9666,000——