CHUNGHWA TELECOM CO LTD SPON ADR NEW11 Historical Stock Price

Below is the stock price history for Chunghwa Telecom Co Ltd Spon Adr New11 CHT. Data is recorded each day for the historical open, high, low, close and volume. The Chunghwa Telecom Co Ltd Spon Adr New11 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chunghwa Telecom Co Ltd Spon Adr New11 Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 36.91 36.93 36.68 36.79 2,668
2018-02-16 36.72 37.05 36.72 37.03 2,412
2018-02-15 37.12 37.12 36.64 36.96 13,071
2018-02-14 36.37 36.88 36.35 36.88 3,221
2018-02-13 36.62 36.94 36.45 36.50 7,960
2018-02-12 36.77 36.95 36.61 36.79 3,583
2018-02-09 36.62 36.62 35.96 36.50 12,231
2018-02-08 36.85 36.85 36.24 36.24 11,224
2018-02-07 36.90 37.00 36.69 36.71 6,861
2018-02-06 36.20 36.79 36.20 36.75 7,226
2018-02-05 37.02 37.02 36.41 36.41 3,008
2018-02-02 37.03 37.13 37.02 37.12 3,898
2018-02-01 37.21 37.27 37.21 37.27 1,667
2018-01-31 37.00 37.12 36.90 37.09 3,825
2018-01-30 36.92 36.92 36.60 36.66 5,603
2018-01-29 37.40 37.40 37.15 37.17 8,209
2018-01-26 37.13 37.30 37.11 37.30 3,764
2018-01-25 37.24 37.26 37.10 37.22 2,849
2018-01-24 37.10 37.15 36.97 37.06 5,032
2018-01-23 37.00 37.09 36.98 37.06 2,024
2018-01-22 36.86 36.96 36.85 36.96 647
2018-01-19 37.00 37.00 36.82 36.91 5,749
2018-01-18 36.43 36.44 36.30 36.38 2,070
2018-01-17 36.62 36.78 36.59 36.78 2,469
2018-01-16 36.73 36.85 36.70 36.73 1,117
2018-01-12 37.53 37.53 36.46 36.66 3,288
2018-01-11 36.52 36.55 36.45 36.49 2,794
2018-01-10 36.62 36.62 36.38 36.48 3,681
2018-01-09 36.54 36.62 36.53 36.55 3,289
2018-01-08 36.80 36.80 36.48 36.49 7,124

» More Chunghwa Telecom Co Ltd Spon Adr New11 Stock Price History

To see other companies like Chunghwa Telecom Co Ltd Spon Adr New11 (CHT), view our stock market today for news, and other data.