Chunghwa Telecom Co., Ltd 2412
TWSE · Taiwan · Communications
TWD 145.50+2.00 (+1.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 145.50 | +1.39% | TWD 144.00 | TWD 146.00 | TWD 143.00 | 8.62M |
| 2026-09-30 | TWD 143.50 | -0.35% | TWD 145.00 | TWD 145.00 | TWD 143.00 | 10.54M |
| 2026-09-29 | TWD 144.00 | -0.69% | TWD 146.00 | TWD 146.00 | TWD 143.00 | 10.46M |
| 2026-09-24 | TWD 145.00 | -0.34% | TWD 145.50 | TWD 146.00 | TWD 145.00 | 6.25M |
| 2026-09-23 | TWD 145.50 | +0.34% | TWD 145.00 | TWD 145.50 | TWD 144.50 | 8.27M |
| 2026-09-22 | TWD 145.00 | +0.35% | TWD 145.00 | TWD 145.00 | TWD 143.00 | 5.41M |
| 2026-09-21 | TWD 144.50 | -0.69% | TWD 145.00 | TWD 145.00 | TWD 143.00 | 8.96M |
| 2026-09-18 | TWD 145.50 | +0.34% | TWD 145.00 | TWD 145.50 | TWD 144.00 | 27.56M |
| 2026-09-17 | TWD 145.00 | +1.05% | TWD 143.50 | TWD 145.00 | TWD 143.00 | 14.99M |
| 2026-09-16 | TWD 143.50 | 0.00% | TWD 143.50 | TWD 144.00 | TWD 142.00 | 14.72M |
| 2026-09-15 | TWD 143.50 | +0.70% | TWD 143.50 | TWD 143.50 | TWD 142.50 | 16.72M |
| 2026-09-14 | TWD 142.50 | +1.42% | TWD 141.00 | TWD 142.50 | TWD 140.50 | 18.65M |
| 2026-09-11 | TWD 140.50 | +0.72% | TWD 140.00 | TWD 140.50 | TWD 139.00 | 14.46M |
| 2026-09-10 | TWD 139.50 | 0.00% | TWD 138.50 | TWD 139.50 | TWD 138.50 | 7.08M |
| 2026-09-09 | TWD 139.50 | +0.36% | TWD 138.00 | TWD 139.50 | TWD 137.50 | 9.71M |
| 2026-09-08 | TWD 139.00 | +0.72% | TWD 137.50 | TWD 139.00 | TWD 137.00 | 11.04M |
| 2026-09-07 | TWD 138.00 | +0.36% | TWD 138.50 | TWD 138.50 | TWD 136.50 | 8.89M |
| 2026-09-04 | TWD 137.50 | -0.36% | TWD 138.00 | TWD 138.00 | TWD 137.00 | 7.34M |
| 2026-09-03 | TWD 138.00 | +0.36% | TWD 137.50 | TWD 138.50 | TWD 136.50 | 12.99M |
| 2026-09-02 | TWD 137.50 | +1.10% | TWD 136.50 | TWD 137.50 | TWD 136.00 | 10.89M |
| 2026-09-01 | TWD 136.00 | 0.00% | TWD 136.00 | TWD 136.50 | TWD 135.50 | 6.82M |
| 2026-08-31 | TWD 136.00 | +0.37% | TWD 136.00 | TWD 136.00 | TWD 135.00 | 15.37M |
| 2026-08-28 | TWD 135.50 | 0.00% | TWD 136.00 | TWD 136.50 | TWD 135.00 | 11.57M |
| 2026-08-27 | TWD 135.50 | -0.37% | TWD 136.50 | TWD 136.50 | TWD 135.50 | 5.55M |
| 2026-08-26 | TWD 136.00 | -0.37% | TWD 136.50 | TWD 136.50 | TWD 135.50 | 7.75M |
| 2026-08-25 | TWD 136.50 | 0.00% | TWD 136.50 | TWD 137.00 | TWD 136.00 | 4.40M |
| 2026-08-24 | TWD 136.50 | 0.00% | TWD 136.50 | TWD 137.00 | TWD 135.50 | 7.03M |
| 2026-08-21 | TWD 136.50 | 0.00% | TWD 136.50 | TWD 137.00 | TWD 136.00 | 5.28M |
| 2026-08-20 | TWD 136.50 | +0.37% | TWD 136.00 | TWD 137.00 | TWD 136.00 | 5.24M |
| 2026-08-19 | TWD 136.00 | -0.73% | TWD 136.50 | TWD 137.00 | TWD 136.00 | 6.99M |
| 2026-08-18 | TWD 137.00 | +0.74% | TWD 136.50 | TWD 137.50 | TWD 135.50 | 13.84M |
| 2026-08-17 | TWD 136.00 | +0.74% | TWD 135.00 | TWD 137.00 | TWD 135.00 | 10.19M |
| 2026-08-14 | TWD 135.00 | -0.74% | TWD 136.00 | TWD 136.50 | TWD 135.00 | 11.19M |
| 2026-08-13 | TWD 136.00 | 0.00% | TWD 135.50 | TWD 136.00 | TWD 135.00 | 8.78M |
| 2026-08-12 | TWD 136.00 | 0.00% | TWD 137.00 | TWD 137.00 | TWD 135.50 | 8.78M |
| 2026-08-11 | TWD 136.00 | -0.37% | TWD 136.50 | TWD 137.00 | TWD 136.00 | 7.95M |
| 2026-08-10 | TWD 136.50 | -0.73% | TWD 137.50 | TWD 137.50 | TWD 136.00 | 9.44M |
| 2026-08-07 | TWD 137.50 | +0.36% | TWD 137.00 | TWD 138.00 | TWD 136.50 | 6.84M |
| 2026-08-06 | TWD 137.00 | 0.00% | TWD 136.50 | TWD 137.50 | TWD 136.50 | 7.78M |
| 2026-08-05 | TWD 137.00 | +0.37% | TWD 136.50 | TWD 138.00 | TWD 136.00 | 11.82M |
| 2026-08-04 | TWD 136.50 | -1.80% | TWD 138.00 | TWD 138.50 | TWD 136.00 | 15.33M |
| 2026-08-03 | TWD 139.00 | -0.36% | TWD 138.50 | TWD 140.00 | TWD 138.00 | 10.42M |
| 2026-07-31 | TWD 139.50 | -0.71% | TWD 140.50 | TWD 140.50 | TWD 138.50 | 21.56M |
| 2026-07-30 | TWD 140.50 | 0.00% | TWD 141.00 | TWD 141.00 | TWD 138.50 | 18.49M |
| 2026-07-29 | TWD 140.50 | -0.35% | TWD 141.00 | TWD 142.50 | TWD 139.00 | 36.48M |
| 2026-07-28 | TWD 141.00 | +0.36% | TWD 140.50 | TWD 141.00 | TWD 139.50 | 17.78M |
| 2026-07-27 | TWD 140.50 | +1.08% | TWD 139.50 | TWD 140.50 | TWD 139.00 | 22.39M |
| 2026-07-24 | TWD 139.00 | +0.72% | TWD 137.50 | TWD 139.00 | TWD 137.50 | 15.94M |
| 2026-07-23 | TWD 138.00 | -0.36% | TWD 139.00 | TWD 139.00 | TWD 137.50 | 10.84M |
| 2026-07-22 | TWD 138.50 | -0.36% | TWD 137.50 | TWD 139.00 | TWD 137.00 | 13.39M |
| 2026-07-21 | TWD 139.00 | 0.00% | TWD 138.00 | TWD 139.50 | TWD 137.00 | 18.34M |
| 2026-07-20 | TWD 139.00 | +0.72% | TWD 139.00 | TWD 140.00 | TWD 137.00 | 26.14M |
| 2026-07-17 | TWD 138.00 | +1.47% | TWD 136.50 | TWD 140.00 | TWD 136.00 | 37.48M |
| 2026-07-16 | TWD 136.00 | +2.26% | TWD 133.50 | TWD 136.50 | TWD 133.50 | 21.22M |
| 2026-07-15 | TWD 133.00 | 0.00% | TWD 133.00 | TWD 134.00 | TWD 133.00 | 10.57M |
| 2026-07-14 | TWD 133.00 | -0.37% | TWD 134.00 | TWD 134.00 | TWD 132.00 | 28.23M |
| 2026-07-13 | TWD 133.50 | 0.00% | TWD 134.50 | TWD 135.50 | TWD 133.00 | 19.84M |
| 2026-07-10 | TWD 133.50 | 0.00% | TWD 133.50 | TWD 133.50 | TWD 133.50 | 0 |
| 2026-07-09 | TWD 133.50 | -4.30% | TWD 134.00 | TWD 135.00 | TWD 133.00 | 59.47M |
| 2026-07-08 | TWD 139.50 | -1.06% | TWD 141.50 | TWD 142.00 | TWD 139.50 | 25.14M |
| 2026-07-07 | TWD 141.00 | -0.35% | TWD 141.50 | TWD 142.00 | TWD 140.50 | 18.86M |
| 2026-07-06 | TWD 141.50 | +0.35% | TWD 141.00 | TWD 142.50 | TWD 141.00 | 13.24M |
| 2026-07-03 | TWD 141.00 | 0.00% | TWD 141.00 | TWD 142.50 | TWD 141.00 | 17.55M |
| 2026-07-02 | TWD 141.00 | -0.35% | TWD 141.00 | TWD 142.00 | TWD 141.00 | 16.39M |
| 2026-07-01 | TWD 141.50 | 0.00% | TWD 142.00 | TWD 142.50 | TWD 141.00 | 19.94M |
| 2026-06-30 | TWD 141.50 | -0.35% | TWD 142.00 | TWD 143.00 | TWD 141.50 | 19.47M |
| 2026-06-29 | TWD 142.00 | -0.70% | TWD 144.00 | TWD 144.50 | TWD 142.00 | 23.82M |
| 2026-06-26 | TWD 143.00 | -0.69% | TWD 144.00 | TWD 145.00 | TWD 143.00 | 15.68M |
| 2026-06-25 | TWD 144.00 | +0.35% | TWD 144.00 | TWD 145.50 | TWD 143.50 | 12.80M |
| 2026-06-24 | TWD 143.50 | -0.35% | TWD 143.50 | TWD 145.00 | TWD 143.00 | 12.53M |
| 2026-06-23 | TWD 144.00 | -0.35% | TWD 145.00 | TWD 145.50 | TWD 144.00 | 11.34M |
| 2026-06-22 | TWD 144.50 | +0.35% | TWD 144.00 | TWD 146.00 | TWD 143.50 | 8.25M |
| 2026-06-18 | TWD 144.00 | -1.03% | TWD 145.00 | TWD 145.50 | TWD 144.00 | 9.90M |
| 2026-06-17 | TWD 145.50 | -0.68% | TWD 145.50 | TWD 146.50 | TWD 144.50 | 8.97M |
| 2026-06-16 | TWD 146.50 | +0.69% | TWD 146.00 | TWD 147.00 | TWD 145.00 | 12.78M |
| 2026-06-15 | TWD 145.50 | +0.34% | TWD 146.00 | TWD 146.00 | TWD 144.00 | 9.26M |
| 2026-06-12 | TWD 145.00 | 0.00% | TWD 145.00 | TWD 145.50 | TWD 143.50 | 8.97M |
| 2026-06-11 | TWD 145.00 | +0.69% | TWD 144.00 | TWD 145.00 | TWD 143.50 | 17.35M |
| 2026-06-10 | TWD 144.00 | +1.41% | TWD 141.50 | TWD 144.00 | TWD 141.50 | 14.60M |
| 2026-06-09 | TWD 142.00 | +2.53% | TWD 138.00 | TWD 142.50 | TWD 138.00 | 18.38M |
| 2026-06-08 | TWD 138.50 | -1.77% | TWD 139.50 | TWD 140.50 | TWD 138.00 | 17.07M |
| 2026-06-05 | TWD 141.00 | -0.35% | TWD 141.00 | TWD 142.00 | TWD 140.00 | 11.51M |
| 2026-06-04 | TWD 141.50 | +0.35% | TWD 141.00 | TWD 143.00 | TWD 140.50 | 13.86M |
| 2026-06-03 | TWD 141.00 | -0.70% | TWD 142.00 | TWD 143.00 | TWD 141.00 | 13.87M |
| 2026-06-02 | TWD 142.00 | +1.07% | TWD 140.00 | TWD 142.50 | TWD 140.00 | 19.45M |
| 2026-06-01 | TWD 140.50 | +2.55% | TWD 137.00 | TWD 142.00 | TWD 137.00 | 26.79M |
| 2026-05-29 | TWD 137.00 | +0.37% | TWD 137.50 | TWD 138.50 | TWD 136.50 | 27.42M |
| 2026-05-28 | TWD 136.50 | -0.36% | TWD 137.00 | TWD 138.00 | TWD 136.50 | 16.93M |
| 2026-05-27 | TWD 137.00 | +0.74% | TWD 137.00 | TWD 138.00 | TWD 136.00 | 15.54M |
| 2026-05-26 | TWD 136.00 | -0.37% | TWD 136.50 | TWD 138.00 | TWD 136.00 | 17.91M |