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
2018-05-25 36.66 36.755 36.66 36.75 1,734
2018-05-24 36.55 36.64 36.53 36.64 3,765
2018-05-23 36.53 36.53 36.35 36.46 3,051
2018-05-22 36.46 36.70 36.46 36.67 7,209
2018-05-21 36.55 36.56 36.41 36.54 5,254
2018-05-18 36.41 36.49 36.36 36.49 7,050
2018-05-17 36.08 36.16 35.99 36.02 5,570
2018-05-16 36.03 36.06 35.97 36.04 2,212
2018-05-15 36.03 36.08 35.93 35.96 4,877
2018-05-14 40.28 40.28 36.47 36.52 4,900
2018-05-11 36.56 36.56 36.45 36.49 2,354
2018-05-10 36.38 36.48 36.26 36.45 4,139
2018-05-09 36.85 36.87 36.57 36.60 3,816
2018-05-08 37.36 37.36 37.27 37.33 7,164
2018-05-07 37.54 37.54 37.36 37.37 1,434
2018-05-04 37.47 37.59 37.46 37.53 4,444
2018-05-03 37.49 37.58 37.22 37.53 6,865
2018-05-02 37.63 37.65 37.48 37.51 7,820
2018-05-01 37.86 37.93 37.79 37.83 3,974
2018-04-30 38.11 38.18 37.94 38.03 4,540
2018-04-27 37.95 38.17 37.88 38.17 4,289
2018-04-26 37.61 37.76 37.61 37.71 5,711
2018-04-25 37.27 37.47 37.27 37.30 12,856
2018-04-24 37.80 37.83 37.61 37.67 11,075
2018-04-23 38.23 38.25 38.15 38.19 7,065
2018-04-20 38.45 38.54 38.39 38.46 5,518
2018-04-19 38.84 38.84 38.60 38.73 7,045
2018-04-18 39.08 39.08 38.93 38.95 3,255
2018-04-17 38.80 38.86 38.75 38.79 1,926
2018-04-16 38.65 38.74 38.64 38.66 4,122

» 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.