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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$39.07$111.64110,600——
2023-12-28$38.84$110.9891,500——
2023-12-27$38.35$109.5878,200——
2023-12-26$38.28$109.3878,700——
2023-12-22$37.90$108.3064,000——
2023-12-21$37.73$107.8181,100——
2023-12-20$37.51$107.1888,900——
2023-12-19$37.69$107.7098,700——
2023-12-18$37.55$107.3081,900——
2023-12-15$37.51$107.18295,000——
2023-12-14$37.88$108.24106,600——
2023-12-13$38.00$108.58116,300——
2023-12-12$37.65$107.58162,700——
2023-12-11$37.60$107.44201,500——
2023-12-08$38.03$108.6791,800——
2023-12-07$38.20$109.15111,000——
2023-12-06$38.33$109.52180,600——
2023-12-05$38.53$110.10101,700——
2023-12-04$38.25$109.3088,100——
2023-12-01$38.07$108.78100,300——
2023-11-30$37.94$108.41150,600——
2023-11-29$38.09$108.84127,400——
2023-11-28$37.94$108.41116,500——
2023-11-27$37.97$108.5084,400——
2023-11-24$37.55$107.3058,200——
2023-11-22$37.25$106.44102,900——
2023-11-21$37.40$106.87130,900——
2023-11-20$37.11$106.0496,300——
2023-11-17$36.75$105.0198,400——
2023-11-16$36.73$104.9596,700——
2023-11-15$36.62$104.64106,900——
2023-11-14$36.22$103.49107,600——
2023-11-13$35.92$102.6499,800——
2023-11-10$35.90$102.58100,500——
2023-11-09$36.26$103.6187,700——
2023-11-08$36.22$103.49118,300——
2023-11-07$36.37$103.92119,400——
2023-11-06$36.52$104.35138,400——
2023-11-03$36.50$104.30205,300——
2023-11-02$36.29$103.69245,400——
2023-11-01$35.84$102.41333,900——
2023-10-31$35.63$101.81169,100——
2023-10-30$35.89$102.55123,300——
2023-10-27$35.50$101.44115,400——
2023-10-26$35.58$101.6778,600——
2023-10-25$35.71$102.04128,000——
2023-10-24$35.89$102.55146,400——
2023-10-23$35.53$101.52109,900——
2023-10-20$35.71$102.04113,700——
2023-10-19$35.78$102.24128,500——
2023-10-18$35.85$102.4497,900——
2023-10-17$36.21$103.47124,200——
2023-10-16$36.36$103.89125,200——
2023-10-13$35.89$102.55110,900——
2023-10-12$36.21$103.47150,200——
2023-10-11$36.63$104.67115,200——
2023-10-10$36.43$104.09112,900——
2023-10-09$36.42$104.07116,000——
2023-10-06$36.17$103.35159,200——
2023-10-05$35.99$102.84134,600——
2023-10-04$35.83$102.38116,800——
2023-10-03$35.70$102.01142,200——
2023-10-02$35.88$102.52113,200——
2023-09-29$35.94$102.69111,900——
2023-09-28$36.03$102.95101,600——
2023-09-27$35.94$102.69140,800——
2023-09-26$35.80$102.29117,900——
2023-09-25$36.26$103.6184,300——
2023-09-22$36.46$104.18148,500——
2023-09-21$36.07$103.07152,100——
2023-09-20$36.69$104.84219,700——
2023-09-19$36.59$104.55123,400——
2023-09-18$36.70$104.8791,700——
2023-09-15$36.42$104.07344,000——
2023-09-14$36.45$104.15104,800——
2023-09-13$36.56$104.47116,200——
2023-09-12$36.31$103.7597,100——
2023-09-11$36.33$103.81139,800——
2023-09-08$36.05$103.01128,000——
2023-09-07$36.18$103.38129,000——
2023-09-06$36.25$103.5897,200——
2023-09-05$36.60$104.58198,300——
2023-09-01$36.23$103.5277,800——
2023-08-31$36.43$104.09128,100——
2023-08-30$36.82$105.21103,100——
2023-08-29$37.01$105.7557,800——
2023-08-28$36.74$104.9862,600——
2023-08-25$36.59$104.55139,300——
2023-08-24$36.90$105.4489,900——
2023-08-23$36.70$104.87110,800——
2023-08-22$36.61$104.6190,900——
2023-08-21$36.65$104.7276,200——
2023-08-18$36.83$105.24109,400——
2023-08-17$36.64$104.70134,800——
2023-08-16$36.82$105.21193,000——
2023-08-15$36.66$104.75109,900——
2023-08-14$36.74$104.98126,800——
2023-08-11$37.12$106.07108,400——
2023-08-10$37.06$105.90139,100——
2023-08-09$36.89$105.41103,000——
2023-08-08$36.82$105.21154,500——
2023-08-07$36.64$104.70139,300——
2023-08-04$36.52$104.3578,000——
2023-08-03$36.52$104.3594,600——
2023-08-02$36.54$104.4195,400——
2023-08-01$36.62$104.6455,100——
2023-07-31$36.70$104.8777,700——
2023-07-28$37.10$106.0169,000——
2023-07-27$37.05$105.87113,300——
2023-07-26$37.18$106.2468,900——
2023-07-25$36.93$105.5268,900——
2023-07-24$36.79$105.12115,500——
2023-07-21$36.81$105.1894,700——
2023-07-20$36.71$104.90111,900——
2023-07-19$36.97$105.6489,900——
2023-07-18$36.80$105.15114,500——
2023-07-17$37.16$106.1887,800——
2023-07-14$37.41$106.9067,600——
2023-07-13$37.05$105.8777,100——
2023-07-12$36.85$105.3074,600——
2023-07-11$36.53$104.38181,100——
2023-07-10$36.16$103.32110,900——
2023-07-07$36.38$103.95214,400——
2023-07-06$36.51$104.32190,600——
2023-07-05$37.03$105.81165,300——
2023-07-03$37.01$105.7567,900——
2023-06-30$37.29$106.55155,200——
2023-06-29$37.85$108.1583,600——
2023-06-28$38.07$108.78197,700——
2023-06-27$39.74$109.18117,700——
2023-06-26$39.90$109.6269,400——
2023-06-23$40.22$110.5071,100——
2023-06-22$40.42$111.0548,400——
2023-06-21$40.54$111.3859,000——
2023-06-20$40.59$111.5241,900——
2023-06-16$40.88$112.32138,500——
2023-06-15$41.00$112.6572,100——
2023-06-14$40.93$112.4541,200——
2023-06-13$40.79$112.0762,200——
2023-06-12$40.53$111.3544,400——
2023-06-09$40.74$111.9331,400——
2023-06-08$40.63$111.6347,800——
2023-06-07$40.59$111.5243,500——
2023-06-06$40.68$111.7763,400——
2023-06-05$40.74$111.9355,700——
2023-06-02$40.49$111.24154,100——
2023-06-01$40.78$112.0480,800——
2023-05-31$40.92$112.4383,800——
2023-05-30$40.70$111.82119,800——
2023-05-26$40.78$112.0481,700——
2023-05-25$41.08$112.87103,800——
2023-05-24$40.64$111.6657,300——
2023-05-23$40.82$112.1594,900——
2023-05-22$40.61$111.5763,000——
2023-05-19$41.24$113.31100,000——
2023-05-18$40.90$112.3786,100——
2023-05-17$40.99$112.62103,200——
2023-05-16$40.73$111.9079,300——
2023-05-15$40.64$111.6665,000——
2023-05-12$40.45$111.1350,400——
2023-05-11$40.92$112.4363,300——
2023-05-10$41.19$113.1770,000——
2023-05-09$41.36$113.6373,300——
2023-05-08$41.18$113.14104,400——
2023-05-05$41.51$114.0583,700——
2023-05-04$41.28$113.4289,500——
2023-05-03$40.76$111.9970,500——
2023-05-02$40.67$111.7476,600——
2023-05-01$41.10$112.9255,800——
2023-04-28$41.22$113.2590,100——
2023-04-27$41.47$113.9496,400——
2023-04-26$41.39$113.7280,200——
2023-04-25$41.02$112.70106,200——
2023-04-24$40.99$112.6272,100——
2023-04-21$41.26$113.3693,100——
2023-04-20$40.98$112.5972,200——
2023-04-19$40.91$112.4088,500——
2023-04-18$41.07$112.8467,700——
2023-04-17$40.83$112.1872,400——
2023-04-14$40.73$111.9082,800——
2023-04-13$40.95$112.51113,000——
2023-04-12$40.42$111.05102,600——
2023-04-11$40.13$110.26103,100——
2023-04-10$40.14$110.28102,000——
2023-04-06$39.49$108.50134,300——
2023-04-05$39.47$108.44262,200——
2023-04-04$39.69$109.0590,700——
2023-04-03$39.36$108.1496,900——
2023-03-31$39.10$107.4391,700——
2023-03-30$39.21$107.7374,900——
2023-03-29$39.41$108.28144,800——
2023-03-28$39.50$108.52103,200——
2023-03-27$39.35$108.1171,600——
2023-03-24$39.49$108.50115,900——
2023-03-23$39.29$107.95105,800——
2023-03-22$38.97$107.07174,100——
2023-03-21$38.65$106.19146,600——
2023-03-20$38.85$106.74160,700——
2023-03-17$38.40$105.50354,900——
2023-03-16$38.69$106.30176,900——
2023-03-15$38.36$105.39267,000——
2023-03-14$38.88$106.82137,700——
2023-03-13$38.80$106.60145,200——
2023-03-10$38.26$105.12100,800——
2023-03-09$38.31$105.2692,500——
2023-03-08$38.56$105.94123,000——
2023-03-07$38.44$105.61105,100——
2023-03-06$38.39$105.4789,400——
2023-03-03$38.43$105.58139,800——
2023-03-02$37.89$104.10138,700——
2023-03-01$37.74$103.69142,200——
2023-02-28$37.41$102.78144,800——
2023-02-27$37.60$103.3081,700——
2023-02-24$37.73$103.66147,200——
2023-02-23$37.99$104.38116,700——
2023-02-22$37.62$103.36106,300——
2023-02-21$37.33$102.5678,300——
2023-02-17$37.49$103.0064,700——
2023-02-16$37.33$102.5680,300——
2023-02-15$37.12$101.99115,300——
2023-02-14$37.37$102.67112,000——
2023-02-13$37.51$103.06143,700——
2023-02-10$37.10$101.93121,800——
2023-02-09$37.06$101.82139,600——
2023-02-08$37.26$102.37174,700——
2023-02-07$37.12$101.99173,500——
2023-02-06$37.12$101.99140,600——
2023-02-03$37.55$103.17114,900——
2023-02-02$37.81$103.88107,700——
2023-02-01$37.59$103.28161,400——
2023-01-31$37.05$101.79183,000——
2023-01-30$38.21$104.98111,200——
2023-01-27$38.20$104.9581,300——
2023-01-26$38.39$105.4774,900——
2023-01-25$38.42$105.5698,300——
2023-01-24$38.50$105.7875,000——
2023-01-23$38.39$105.4785,900——
2023-01-20$38.16$104.84139,400——
2023-01-19$38.08$104.6284,200——
2023-01-18$37.84$103.9699,300——
2023-01-17$37.87$104.0590,200——
2023-01-13$37.68$103.52260,800——
2023-01-12$37.44$102.86196,700——
2023-01-11$37.45$102.89208,700——
2023-01-10$37.54$103.14128,700——
2023-01-09$37.67$103.5086,600——
2023-01-06$37.57$103.22163,500——
2023-01-05$37.05$101.79144,200——
2023-01-04$37.09$101.90219,000——
2023-01-03$37.28$102.43245,900——