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
2018-08-21 35.04 35.18 35.04 35.12 5,796
2018-08-20 34.62 34.62 34.57 34.57 1,171
2018-08-17 34.52 34.60 34.49 34.57 2,070
2018-08-16 34.47 34.54 34.41 34.41 1,856
2018-08-15 34.37 34.48 34.30 34.44 2,360
2018-08-14 34.53 34.55 34.44 34.44 1,141
2018-08-13 34.57 34.57 34.24 34.24 1,781
2018-08-10 34.71 34.75 34.51 34.57 6,151
2018-08-09 34.76 34.81 34.61 34.66 8,599
2018-08-08 34.65 34.72 34.55 34.72 4,939
2018-08-07 34.58 34.64 34.58 34.58 1,511
2018-08-06 34.49 34.49 34.44 34.48 1,599
2018-08-03 34.35 34.53 34.35 34.51 4,651
2018-08-02 34.18 34.19 34.09 34.11 7,071
2018-08-01 34.44 34.49 34.37 34.46 3,063
2018-07-31 34.75 34.75 34.455 34.46 4,868
2018-07-30 34.87 35.08 34.80 34.93 6,871
2018-07-27 34.60 34.71 34.60 34.68 9,544
2018-07-26 34.54 34.69 34.54 34.62 6,870
2018-07-25 34.51 34.58 34.41 34.58 4,518
2018-07-24 34.21 34.55 34.21 34.55 2,952
2018-07-23 34.71 34.71 34.48 34.51 2,399
2018-07-20 34.74 34.74 34.56 34.60 5,605
2018-07-19 36.21 36.21 35.91 36.20 9,040
2018-07-18 36.29 36.29 36.10 36.19 3,375
2018-07-17 36.29 36.33 36.24 36.31 3,756
2018-07-16 36.30 36.30 36.06 36.11 2,182
2018-07-13 36.15 36.18 35.98 36.10 2,602
2018-07-12 36.50 36.51 36.42 36.43 3,099
2018-07-11 36.64 36.70 36.41 36.43 4,398

» 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.