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
2017-11-22 34.35 34.41 34.32 34.41 1,249
2017-11-21 34.13 34.22 34.12 34.22 1,129
2017-11-20 33.95 33.95 33.88 33.90 2,943
2017-11-17 34.02 34.05 33.96 34.05 950
2017-11-16 33.94 34.01 33.91 33.95 4,641
2017-11-15 33.80 33.88 33.75 33.88 3,063
2017-11-14 34.09 34.09 33.84 33.88 4,277
2017-11-13 33.70 33.74 33.69 33.69 7,482
2017-11-10 34.01 34.02 33.94 34.00 1,676
2017-11-09 34.03 34.03 33.84 33.88 3,189
2017-11-08 34.03 34.10 34.03 34.05 1,274
2017-11-07 34.02 34.02 33.87 33.87 6,113
2017-11-06 33.75 33.93 33.75 33.92 1,968
2017-11-03 33.84 33.87 33.78 33.82 1,906
2017-11-02 33.66 33.79 33.66 33.79 2,474
2017-11-01 33.91 33.91 33.73 33.73 5,089
2017-10-31 34.02 34.04 33.94 34.01 4,622
2017-10-30 33.78 34.03 33.78 33.94 5,188
2017-10-27 33.90 34.02 33.765 33.97 2,678
2017-10-26 33.84 33.87 33.72 33.72 1,637
2017-10-25 33.79 33.79 33.62 33.715 3,157
2017-10-24 33.72 33.72 33.67 33.71 206
2017-10-23 33.93 33.93 33.81 33.81 531
2017-10-20 33.83 33.88 33.77 33.83 1,797
2017-10-19 33.68 33.79 33.68 33.70 2,900
2017-10-18 34.01 34.01 33.94 33.94 7,144
2017-10-17 34.18 34.22 34.15 34.18 1,311
2017-10-16 34.18 34.19 34.03 34.07 955
2017-10-13 34.27 34.29 34.17 34.24 949
2017-10-12 34.16 34.16 33.93 34.05 3,142

» 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.