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
2019-02-19 34.36 34.42 34.23 34.37 2,154
2019-02-15 34.44 34.51 34.43 34.46 2,281
2019-02-14 34.20 34.29 34.19 34.26 1,380
2019-02-13 34.31 34.34 34.25 34.26 1,613
2019-02-12 34.48 34.48 34.35 34.37 4,907
2019-02-11 34.80 34.85 34.27 34.28 8,222
2019-02-08 34.90 35.02 34.90 35.00 1,171
2019-02-07 35.13 35.13 34.89 35.00 3,459
2019-02-06 35.25 35.30 35.16 35.19 2,918
2019-02-05 35.21 35.28 35.15 35.26 1,234
2019-02-04 34.96 35.09 34.96 35.07 575
2019-02-01 35.06 35.18 35.02 35.12 2,266
2019-01-31 35.12 35.25 35.07 35.08 3,017
2019-01-30 34.72 35.05 34.68 34.97 4,328
2019-01-29 34.74 34.74 34.51 34.61 1,724
2019-01-28 34.47 34.73 34.47 34.72 7,088
2019-01-25 34.66 34.66 34.55 34.58 2,991
2019-01-24 34.52 34.61 34.52 34.52 3,358
2019-01-23 34.54 34.59 34.53 34.55 4,118
2019-01-22 34.49 34.60 34.46 34.56 4,719
2019-01-18 34.60 34.63 34.52 34.57 1,533
2019-01-17 34.39 34.60 34.39 34.56 3,801
2019-01-16 34.64 34.72 34.58 34.58 1,535
2019-01-15 34.67 34.68 34.52 34.54 3,796
2019-01-14 34.45 34.51 34.45 34.45 1,628
2019-01-11 34.48 34.73 34.48 34.71 1,639
2019-01-10 34.59 34.84 34.59 34.84 1,715
2019-01-09 34.85 34.85 34.69 34.69 4,038
2019-01-08 34.78 34.84 34.66 34.70 6,123
2019-01-07 35.28 35.35 35.17 35.28 2,816

» 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.