Stockscreener 앱 받기
43.13
0.25%
-0.11
시간 외 거래:
43.18
0.05
+0.12%
Chunghwa Telecom Adr 주식 (CHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $43.45 | $42.94 | $0.51 | 151,739.0 | -0.25% |
| 2026-07-28 | $43.49 | $43.15 | $0.34 | 108,739.0 | +0.37% |
| 2026-07-27 | $43.28 | $43.00 | $0.28 | 200,464.0 | +0.77% |
| 2026-07-24 | $42.91 | $42.64 | $0.2718 | 133,282.0 | +0.92% |
| 2026-07-23 | $42.82 | $42.29 | $0.53 | 159,635.0 | -1.07% |
| 2026-07-22 | $43.06 | $42.64 | $0.42 | 135,443.0 | -0.46% |
| 2026-07-21 | $43.03 | $42.59 | $0.44 | 174,326.0 | +0.99% |
| 2026-07-20 | $42.90 | $42.36 | $0.54 | 256,545.0 | +0.38% |
| 2026-07-17 | $42.88 | $42.39 | $0.4899 | 195,931.0 | +0.35% |
| 2026-07-16 | $42.35 | $41.66 | $0.6899 | 164,780.0 | +1.78% |
| 2026-07-15 | $41.89 | $41.41 | $0.4799 | 266,977.0 | +0.27% |
| 2026-07-14 | $41.87 | $41.14 | $0.725 | 432,872.0 | -0.10% |
| 2026-07-13 | $42.91 | $41.30 | $1.61 | 246,690.0 | +0.10% |
| 2026-07-10 | $41.73 | $41.30 | $0.43 | 159,306.0 | -0.17% |
| 2026-07-09 | $41.92 | $41.39 | $0.535 | 147,032.0 | -4.66% |
| 2026-07-08 | $43.82 | $43.27 | $0.55 | 121,332.0 | -0.39% |
| 2026-07-07 | $44.34 | $43.70 | $0.6486 | 171,769.0 | -0.91% |
| 2026-07-06 | $44.24 | $43.78 | $0.46 | 160,106.0 | +0.25% |
| 2026-07-02 | $44.37 | $43.72 | $0.6472 | 133,436.0 | -0.05% |
| 2026-07-01 | $44.62 | $43.83 | $0.785 | 173,246.0 | -0.54% |
| 2026-06-30 | $44.37 | $44.08 | $0.2936 | 86,240.0 | -0.49% |
Chunghwa Telecom Adr 주식 (CHT) 연도별 가격 이력
이 심층 분석에서는 Chunghwa Telecom Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chunghwa Telecom Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chunghwa Telecom Adr 주식 (CHT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $44.62 | $41.14 | $3.48 | 3,845,389.0 | -2.55% |
| 2026-06 | $46.48 | $43.78 | $2.70 | 2,986,178.0 | +1.12% |
| 2026-05 | $45.10 | $42.79 | $2.31 | 2,791,053.0 | +0.99% |
| 2026-04 | $44.12 | $41.84 | $2.28 | 2,919,499.0 | +2.60% |
| 2026-03 | $43.80 | $39.28 | $4.52 | 5,459,719.0 | -2.31% |
| 2026-02 | $43.87 | $41.20 | $2.67 | 3,974,241.0 | +1.79% |
| 2026-01 | $43.08 | $41.55 | $1.53 | 4,060,835.0 | +1.85% |
Chunghwa Telecom Adr 주식 (CHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.95 | $40.34 | $1.61 | 3,374,637.0 | -0.02% |
| 2025-11 | $42.92 | $40.02 | $2.90 | 3,396,017.0 | -1.81% |
| 2025-10 | $44.07 | $42.34 | $1.73 | 2,828,751.0 | -2.38% |
| 2025-09 | $45.14 | $43.40 | $1.74 | 2,600,649.0 | +0.25% |
| 2025-08 | $45.79 | $43.38 | $2.41 | 2,796,225.0 | +0.25% |
| 2025-07 | $46.95 | $43.25 | $3.70 | 2,693,288.0 | -6.89% |
| 2025-06 | $47.03 | $43.14 | $3.89 | 2,800,740.0 | +7.20% |
| 2025-05 | $44.44 | $39.95 | $4.48 | 3,078,503.0 | +7.52% |
| 2025-04 | $40.58 | $37.03 | $3.55 | 3,310,709.0 | +3.14% |
| 2025-03 | $39.58 | $38.28 | $1.30 | 2,433,594.0 | +0.85% |
| 2025-02 | $39.42 | $37.63 | $1.79 | 2,051,377.0 | +0.10% |
| 2025-01 | $39.59 | $36.61 | $2.98 | 1,987,384.0 | +3.16% |
Chunghwa Telecom Adr 주식 (CHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.83 | $37.33 | $1.50 | 1,942,906.0 | -0.45% |
| 2024-11 | $38.57 | $37.21 | $1.36 | 2,585,707.0 | +1.06% |
| 2024-10 | $39.63 | $37.43 | $2.20 | 2,098,646.0 | -4.99% |
| 2024-09 | $40.62 | $38.09 | $2.53 | 1,759,367.0 | +2.64% |
| 2024-08 | $39.09 | $36.60 | $2.49 | 2,155,455.0 | +4.04% |
| 2024-07 | $38.79 | $35.92 | $2.87 | 2,226,811.0 | -3.78% |
| 2024-06 | $39.78 | $38.12 | $1.66 | 1,252,632.0 | -2.52% |
| 2024-05 | $39.68 | $37.69 | $1.99 | 1,106,613.0 | +5.04% |
| 2024-04 | $39.59 | $37.66 | $1.93 | 1,514,197.0 | -3.65% |
| 2024-03 | $39.51 | $37.89 | $1.62 | 1,549,391.0 | +3.57% |
| 2024-02 | $39.06 | $37.73 | $1.33 | 1,522,067.0 | +0.56% |
| 2024-01 | $39.06 | $36.37 | $2.70 | 2,191,928.0 | -3.81% |
1.59%
2.38%
자본화:
|
볼륨(24시간):