Chunghwa Telecom (CHT)

30.48 -0.14  -0.46%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Chunghwa Telecom Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 30.62 30.67 30.33 30.48 860697
May 24, 2012 30.63 30.79 30.54 30.62 204552
May 23, 2012 30.80 30.80 30.52 30.62 258480
May 22, 2012 30.73 30.84 30.70 30.80 336989
May 21, 2012 30.44 30.62 30.44 30.59 212500
May 18, 2012 30.50 30.51 30.20 30.30 244145
May 17, 2012 30.48 30.58 30.45 30.51 277206
May 16, 2012 30.46 30.63 30.20 30.25 386795
May 15, 2012 30.66 30.88 30.65 30.87 362381
May 14, 2012 30.23 30.38 30.17 30.23 365869
May 11, 2012 30.28 30.39 30.24 30.34 356413
May 10, 2012 30.32 30.33 30.20 30.25 216150
May 9, 2012 30.50 30.59 30.37 30.41 563309
May 8, 2012 30.76 30.86 30.68 30.79 1567627
May 7, 2012 30.77 30.86 30.67 30.81 227203
May 4, 2012 31.08 31.15 30.97 30.97 285443
May 3, 2012 31.05 31.10 30.91 30.98 278709
May 2, 2012 30.80 30.93 30.74 30.82 187503
May 1, 2012 30.95 31.13 30.89 31.08 1155684
April 30, 2012 31.00 31.12 30.81 30.98 694122
April 27, 2012 30.94 30.97 30.80 30.90 327180
April 26, 2012 30.69 30.86 30.66 30.83 235864
April 25, 2012 30.57 30.64 30.42 30.60 261260
April 24, 2012 30.11 30.42 30.11 30.29 477752
April 23, 2012 29.67 29.87 29.52 29.70 592093
April 20, 2012 29.60 29.65 29.41 29.47 581709
April 19, 2012 29.79 29.91 29.61 29.65 565422
April 18, 2012 30.16 30.16 29.85 29.98 601095
April 17, 2012 30.47 30.54 30.34 30.43 511994
April 16, 2012 30.54 30.56 30.30 30.37 408164
April 13, 2012 30.48 30.59 30.41 30.52 194427
April 12, 2012 30.40 30.62 30.34 30.60 228743
April 11, 2012 30.40 30.46 30.31 30.41 486989
April 10, 2012 30.39 30.49 30.22 30.32 556488
April 9, 2012 30.52 30.60 30.48 30.54 245702
April 5, 2012 30.58 30.58 30.41 30.49 104136
April 4, 2012 30.49 30.58 30.41 30.52 183734
April 3, 2012 30.66 30.74 30.46 30.59 307880
April 2, 2012 30.59 30.74 30.51 30.64 341572
March 30, 2012 30.56 30.92 30.56 30.76 421801
March 29, 2012 30.43 30.54 30.20 30.41 1142800
March 28, 2012 30.65 30.75 30.54 30.62 1245912
March 27, 2012 30.53 30.66 30.35 30.44 926972
March 26, 2012 30.55 30.55 30.23 30.30 884836
March 23, 2012 30.84 30.84 30.48 30.58 789296
March 22, 2012 30.47 31.03 30.46 30.75 680665
March 21, 2012 30.42 30.42 30.27 30.31 921895
March 20, 2012 30.37 30.49 30.29 30.39 632604
March 19, 2012 30.52 30.61 30.51 30.55 548405
March 16, 2012 30.46 30.56 30.40 30.54 404224
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CHT News

Best Yielding Large Cap Technology Stocks + http://stks.co/3gXD $TEF $FTE $NOK $VIP $CTL $CHT $MBT $BCE $T $VOD $TI $VZ $SI $TRI $VIV $TLK
about 23 days ago by DividendYield
Chunghwa Posts Mixed 1Q
Apr 30, 8:15AM
$CHT New 52 Week Low - Crossed daily lows support. Next support 29.28 from 3/18/2011.
about 38 days ago by TradeIdeasQuant
12 Favorite Stocks Of Top Rated Mutual Funds
Feb 29, 1:20PM Seeking Alpha
[$$] Chunghwa Telecom to Expand Workforce By 8% in 2012
Feb 04, 3:28AM The Wall Street Journal
Asia’s Best Yielding Dividend Companies + http://stks.co/2EAW + $UMC $CHT $PHI $SKM $SPIL $HNP $TLK $CHL $GSH $YZC $TSM $PTR $CAJ $NSANY
about 115 days ago by DividendYield
AT&T CEO Says FCC Is Making Even Small Transcations Tough
Jan 26, 10:49AM The Wall Street Journal
$CHT http://stks.co/bv2 short setup
about 228 days ago by stt2318
RT @insidermonkey 14 High Dividend ADRs With Strong Growth And Low P/E http://stks.co/1Xm $ABV, $AZN, $BSBR, $CHT $NVS, $PBR $SNY, $TEF $TSM
about 275 days ago by 1973Hog
14 High Dividend ADRs With Strong Growth And Low P/E http://stks.co/1Xm $ABV, $AZN, $BSBR, $CHT $NVS, $PBR $SNY, $TEF $TSM
about 276 days ago by insidermonkey
$ZAGG Closes at All-Time High with 74% of its Float Short | via @Ivanhoff http://stk.ly/mREwjU $AAPL $WYNN $GSVC $BCPC $CVV $EVEP $CHT
about 315 days ago by chartly
$ZAGG Closes at All-Time High with 74% of its Float Short | via @Ivanhoff http://stk.ly/mREwjU $AAPL $WYNN $GSVC $BCPC $CVV $EVEP $CHT
about 315 days ago by STNet
ALL TIME NEW HIGHS: $AAPL $DPL $ NUS $RGLD $SNDXF $SHOO $WYNN $CHT $BCPC
about 315 days ago by williamsmith
ALL TIME NEW HIGHS: $AAPL $DPL $ NUS $RGLD $SNDXF $SHOO $WYNN $CHT $BCPC
about 315 days ago by sharptraders
$CHT $BCPC all time new highs today
about 315 days ago by sharptraders
Some all time new highs 2day $CLX $BPI $CHT $EVEP $JAZZ $MLI $PBT $PVH $ROSE $SM
about 318 days ago by sharptraders
Some all time new highs $PRGO $BPI $LQDT $CHT $RGLD $SHPGY $IPAR
about 320 days ago by sharptraders
Ex-Dividend Stocks for Tuesday, July 19: http://stk.ly/q5v0wv / $CHT $CMTL $FUL $MAIN
about 321 days ago by DynamicDividend
$CHT http://chart.ly/kcpe2m3 Over 34.41
about 337 days ago by flare9x
If tomorrow we continue bouncing this are my candidates for LONG: $NANO $VOCS $VRUS $CHT $INTX $CVC All them have good technical aspect.
about 342 days ago by patonet
Buy on Dip list: $ZOLL, $ASH, $AVB, $TLVT, $HQH, $PM, $CSH, $CHT, $AYI, $DNBK, http://yesinvests.com/?p=718
about 363 days ago by edgeme88
watch list $cht trending up.
about 381 days ago by davesites
sld $AMSC, $ARTG, $BIIB, $BWLD, $CAM, $CHT, $CNQ, $CUB, and $PDE for 15% gains
about 600 days ago by txbondman
Stuff on my short term buy list: $AGP $BID $CB $CHT $CMI $DE $HD $LAZ $QCOM $VMED
about 612 days ago by sunshinetrader
Playing the China Theme: $YUM $CHT http://stk.ly/902mwa
about 623 days ago by sunshinetrader
bot $CHT at 19.50
about 699 days ago by txbondman

Recent Quotes

Symbol Price Chg Chg % Market Cap
CHT 30.48 -0.14 -0.46% 23.64B
CHSP 17.78 +0.17 +0.97% 571.27M
CHSI 87.63 +1.29 +1.49% 4.403B
CHS 15.16 +0.06 +0.40% 2.539B
CHRW 59.69 -0.13 -0.22% 9.731B
CHRS 7.33 +0.00 +0.00% 854.16M
CHRM 7.28 +0.08 +1.11% 283.77M
CHOP 2.61 -0.04 -1.51% 155.11M
CHNR 6.875 +0.41 +6.26% 171.26M
CHN 20.95 -0.24 -1.13%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close