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
2018-11-20 34.53 34.53 34.28 34.38 5,551
2018-11-19 34.52 34.57 34.42 34.44 2,846
2018-11-16 34.40 34.56 34.39 34.48 4,048
2018-11-15 34.50 34.71 34.49 34.65 3,016
2018-11-14 34.44 34.55 34.36 34.48 2,616
2018-11-13 34.30 34.44 34.25 34.34 5,429
2018-11-12 34.41 34.41 34.06 34.06 5,829
2018-11-09 34.59 34.59 34.33 34.46 2,542
2018-11-08 34.75 34.82 34.66 34.71 4,487
2018-11-07 34.61 34.97 34.61 34.97 5,362
2018-11-06 34.41 34.41 34.33 34.38 2,030
2018-11-05 34.34 34.42 34.16 34.26 5,293
2018-11-02 34.45 34.50 34.34 34.34 3,569
2018-11-01 34.70 34.76 34.65 34.73 12,410
2018-10-31 35.28 35.28 35.10 35.15 11,408
2018-10-30 35.21 35.38 35.15 35.38 6,034
2018-10-29 35.24 35.40 35.11 35.23 9,181
2018-10-26 34.81 35.06 34.77 34.96 9,056
2018-10-25 34.80 34.86 34.74 34.74 15,403
2018-10-24 34.77 34.77 34.47 34.47 13,990
2018-10-23 34.36 34.74 34.36 34.70 2,884
2018-10-22 34.84 34.84 34.69 34.72 2,471
2018-10-19 34.65 34.71 34.59 34.66 2,403
2018-10-18 34.88 34.93 34.68 34.70 4,831
2018-10-17 34.68 34.75 34.66 34.67 2,507
2018-10-16 34.75 34.86 34.74 34.85 4,230
2018-10-15 34.51 34.67 34.47 34.55 3,606
2018-10-12 34.90 34.93 34.74 34.81 3,951
2018-10-11 35.02 35.16 34.87 34.87 2,182
2018-10-10 35.25 35.32 35.08 35.12 7,370

» 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.