Chunghwa Telecom Co., Ltd(TW:2412)
NT$161.00+1.50 (+0.94%)
TW:2412
Chunghwa Telecom Co., Ltd historical prices
NT$161.00
At close:+1.50 (+0.94%)
Chunghwa Telecom Co., Ltd (2412) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 159.50 | 161.00 | 156.50 | 161.00 | 161.00 | +0.94% | 11,771,839 | 1.08 |
| Nov 10, 2026 | 156.50 | 160.50 | 156.50 | 159.50 | 159.50 | -2.45% | 18,071,080 | 1.69 |
| Nov 09, 2026 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | -2.75% | 24,222,598 | 2.31 |
| Nov 06, 2026 | 158.00 | 164.00 | 156.50 | 163.50 | 163.50 | +1.24% | 27,188,311 | 2.67 |
| Nov 05, 2026 | 162.00 | 166.50 | 160.50 | 161.50 | 161.50 | 0.00% | 24,315,805 | 2.45 |
| Nov 04, 2026 | 159.50 | 161.50 | 159.00 | 161.50 | 161.50 | +1.57% | 16,362,974 | 1.67 |
| Nov 03, 2026 | 158.50 | 160.50 | 157.50 | 159.00 | 159.00 | -0.31% | 10,100,237 | 1.04 |
| Nov 02, 2026 | 161.00 | 161.50 | 157.50 | 159.50 | 159.50 | -0.31% | 9,718,423 | 0.99 |
| Oct 30, 2026 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | +1.27% | 16,443,939 | 1.68 |
| Oct 29, 2026 | 155.50 | 159.00 | 155.50 | 158.00 | 158.00 | +0.96% | 7,968,750 | 0.81 |
| Oct 28, 2026 | 156.50 | 158.00 | 155.50 | 156.50 | 156.50 | -0.95% | 7,612,229 | 0.76 |
| Oct 27, 2026 | 159.50 | 159.50 | 156.00 | 158.00 | 158.00 | 0.00% | 13,312,074 | 1.32 |
| Oct 26, 2026 | 158.00 | 158.00 | 152.50 | 158.00 | 158.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 158.00 | 158.00 | 152.50 | 158.00 | 158.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 153.00 | 158.00 | 152.50 | 158.00 | 158.00 | +2.60% | 15,792,921 | 1.42 |
| Oct 21, 2026 | 153.50 | 154.00 | 152.50 | 154.00 | 154.00 | -0.32% | 8,492,648 | 0.76 |
| Oct 20, 2026 | 152.00 | 155.50 | 152.00 | 154.50 | 154.50 | 0.00% | 9,840,337 | 0.88 |
| Oct 19, 2026 | 153.50 | 155.50 | 152.50 | 154.50 | 154.50 | +0.98% | 17,922,572 | 1.61 |
| Oct 16, 2026 | 152.50 | 153.50 | 151.00 | 153.00 | 153.00 | +0.33% | 13,186,087 | 1.17 |
| Oct 15, 2026 | 149.50 | 154.00 | 149.00 | 152.50 | 152.50 | +2.69% | 24,575,584 | 2.18 |
| Oct 14, 2026 | 148.00 | 149.50 | 147.50 | 148.50 | 148.50 | +0.34% | 9,187,455 | 0.78 |
| Oct 13, 2026 | 145.50 | 148.00 | 145.50 | 148.00 | 148.00 | +1.02% | 13,418,045 | 1.13 |
| Oct 12, 2026 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | 0.00% | 7,060,560 | 0.59 |
| Oct 09, 2026 | 146.50 | 146.50 | 145.00 | 146.50 | 146.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 145.00 | 146.50 | 145.00 | 146.50 | 146.50 | +0.69% | 9,157,281 | 0.73 |
| Oct 07, 2026 | 145.50 | 145.50 | 144.00 | 145.50 | 145.50 | 0.00% | 7,080,591 | 0.57 |
| Oct 06, 2026 | 145.50 | 145.50 | 144.00 | 145.50 | 145.50 | 0.00% | 7,052,714 | 0.53 |
| Oct 05, 2026 | 147.00 | 147.00 | 144.00 | 145.50 | 145.50 | -0.34% | 8,515,486 | 0.63 |
| Oct 02, 2026 | 145.00 | 146.50 | 144.00 | 146.00 | 146.00 | +0.34% | 10,009,961 | 0.73 |
| Oct 01, 2026 | 144.00 | 146.00 | 143.00 | 145.50 | 145.50 | +1.39% | 8,628,434 | 0.63 |
| Sep 30, 2026 | 145.00 | 145.00 | 143.00 | 143.50 | 143.50 | -0.35% | 10,607,859 | 0.77 |
| Sep 29, 2026 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 10,555,180 | 0.76 |
| Sep 28, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 145.50 | 146.00 | 145.00 | 145.00 | 145.00 | -0.34% | 6,311,915 | 0.43 |
| Sep 23, 2026 | 145.00 | 145.50 | 144.50 | 145.50 | 145.50 | +0.34% | 8,326,189 | 0.56 |
| Sep 22, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | +0.35% | 5,469,034 | 0.36 |
| Sep 21, 2026 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | -0.69% | 9,034,372 | 0.60 |
| Sep 18, 2026 | 145.00 | 145.50 | 144.00 | 145.50 | 145.50 | +0.34% | 27,669,564 | 1.86 |
| Sep 17, 2026 | 143.50 | 145.00 | 143.00 | 145.00 | 145.00 | +1.05% | 15,172,938 | 1.03 |
| Sep 16, 2026 | 143.50 | 144.00 | 142.00 | 143.50 | 143.50 | 0.00% | 14,825,696 | 1.02 |
| Sep 15, 2026 | 143.50 | 143.50 | 142.50 | 143.50 | 143.50 | +0.70% | 16,914,018 | 1.17 |
| Sep 14, 2026 | 141.00 | 142.50 | 140.50 | 142.50 | 142.50 | +1.42% | 18,796,712 | 1.32 |
| Sep 11, 2026 | 140.00 | 140.50 | 139.00 | 140.50 | 140.50 | +0.72% | 14,548,634 | 1.02 |
| Sep 10, 2026 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | 0.00% | 7,123,138 | 0.50 |
| Sep 09, 2026 | 138.00 | 139.50 | 137.50 | 139.50 | 139.50 | +0.36% | 9,797,074 | 0.69 |
| Sep 08, 2026 | 137.50 | 139.00 | 137.00 | 139.00 | 139.00 | +0.72% | 11,188,451 | 0.78 |
| Sep 07, 2026 | 138.50 | 138.50 | 136.50 | 138.00 | 138.00 | +0.36% | 8,953,714 | 0.62 |
| Sep 04, 2026 | 138.00 | 138.00 | 137.00 | 137.50 | 137.50 | -0.36% | 7,383,449 | 0.50 |
| Sep 03, 2026 | 137.50 | 138.50 | 136.50 | 138.00 | 138.00 | +0.36% | 13,060,255 | 0.89 |
